Nurix Therapeutics, Inc.NRIXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $16.52 | $17.35 | $16.45 | $17.28 | 307,436 |
| 1/30/2026 | $17.29 | $17.54 | $16.32 | $16.52 | 1.56M |
| 1/29/2026 | $18.25 | $19.32 | $17.22 | $17.59 | 1.59M |
| 1/28/2026 | $19.44 | $19.58 | $17.87 | $17.87 | 1.04M |
| 1/27/2026 | $18.83 | $19.65 | $18.63 | $19.41 | 1.03M |
| 1/26/2026 | $18.28 | $19.05 | $18.18 | $18.75 | 950,900 |
| 1/23/2026 | $19.29 | $19.57 | $18.53 | $18.56 | 977,500 |
| 1/22/2026 | $19.00 | $20.18 | $19.00 | $19.39 | 1.43M |
| 1/21/2026 | $18.17 | $19.15 | $18.15 | $19.02 | 1.28M |
| 1/20/2026 | $18.38 | $18.77 | $18.11 | $18.24 | 1.69M |
| 1/16/2026 | $18.88 | $19.50 | $18.47 | $19.21 | 1.40M |
| 1/15/2026 | $19.01 | $19.30 | $18.61 | $18.86 | 890,723 |
| 1/14/2026 | $18.85 | $19.55 | $18.58 | $19.04 | 1.01M |
| 1/13/2026 | $18.38 | $19.09 | $18.00 | $18.93 | 1.79M |
| 1/12/2026 | $19.13 | $19.20 | $17.97 | $18.38 | 1.20M |
| 1/9/2026 | $18.85 | $19.34 | $18.64 | $19.30 | 1.43M |
| 1/8/2026 | $19.86 | $19.92 | $18.35 | $18.63 | 1.36M |
| 1/7/2026 | $17.56 | $19.06 | $17.45 | $18.49 | 1.73M |
| 1/6/2026 | $17.39 | $17.76 | $16.98 | $17.43 | 1.69M |
| 1/5/2026 | $18.06 | $18.06 | $17.06 | $17.49 | 1.40M |
| 1/2/2026 | $19.00 | $19.03 | $17.86 | $18.06 | 1.47M |
| 12/31/2025 | $18.89 | $19.30 | $18.89 | $18.97 | 891,200 |
| 12/30/2025 | $19.28 | $19.47 | $18.78 | $19.02 | 1.09M |
| 12/29/2025 | $19.03 | $19.54 | $18.81 | $19.36 | 825,221 |
| 12/26/2025 | $19.35 | $19.37 | $18.97 | $19.30 | 794,351 |
| 12/24/2025 | $19.47 | $19.84 | $19.21 | $19.36 | 480,500 |
| 12/23/2025 | $19.11 | $19.63 | $19.10 | $19.29 | 902,400 |
| 12/22/2025 | $18.70 | $19.67 | $18.61 | $19.34 | 1.22M |
| 12/19/2025 | $18.00 | $18.87 | $17.91 | $18.52 | 5.30M |
| 12/18/2025 | $18.24 | $18.64 | $17.44 | $18.01 | 2.18M |
| 12/17/2025 | $19.05 | $19.14 | $17.97 | $18.21 | 1.80M |
| 12/16/2025 | $19.06 | $19.25 | $18.32 | $18.84 | 1.85M |
| 12/15/2025 | $19.11 | $19.59 | $18.54 | $19.01 | 2.25M |
| 12/12/2025 | $19.07 | $19.68 | $19.06 | $19.07 | 1.89M |
| 12/11/2025 | $19.63 | $19.95 | $19.02 | $19.07 | 1.42M |
| 12/10/2025 | $20.07 | $20.07 | $19.02 | $19.61 | 2.10M |
| 12/9/2025 | $21.43 | $21.99 | $19.37 | $19.55 | 2.88M |
| 12/8/2025 | $21.43 | $22.50 | $20.21 | $21.47 | 6.06M |
| 12/5/2025 | $18.00 | $18.40 | $17.45 | $18.09 | 1.23M |
| 12/4/2025 | $16.83 | $18.25 | $16.50 | $18.02 | 1.56M |
| 12/3/2025 | $16.46 | $17.46 | $16.25 | $16.83 | 1.59M |
| 12/2/2025 | $16.95 | $17.28 | $16.02 | $16.35 | 1.73M |
| 12/1/2025 | $17.21 | $17.60 | $16.74 | $16.91 | 1.92M |
| 11/28/2025 | $17.44 | $17.79 | $17.25 | $17.68 | 906,820 |
| 11/26/2025 | $16.97 | $17.39 | $16.68 | $17.20 | 1.17M |
| 11/25/2025 | $17.12 | $17.54 | $16.63 | $17.00 | 1.13M |
| 11/24/2025 | $16.97 | $17.65 | $16.75 | $17.15 | 2.69M |
| 11/21/2025 | $15.34 | $16.97 | $15.25 | $16.76 | 2.33M |
| 11/20/2025 | $14.68 | $15.90 | $14.67 | $15.33 | 2.37M |
| 11/19/2025 | $12.78 | $14.56 | $12.61 | $14.33 | 1.68M |
| 11/18/2025 | $12.56 | $12.99 | $12.43 | $12.68 | 768,916 |
| 11/17/2025 | $12.72 | $13.43 | $12.65 | $12.79 | 1.44M |
| 11/14/2025 | $12.23 | $13.21 | $12.23 | $12.80 | 1.27M |
| 11/13/2025 | $12.04 | $12.94 | $12.01 | $12.43 | 1.60M |
| 11/12/2025 | $12.90 | $13.15 | $12.15 | $12.17 | 1.54M |
| 11/11/2025 | $12.22 | $13.15 | $12.01 | $12.86 | 1.91M |
| 11/10/2025 | $12.50 | $12.80 | $12.20 | $12.25 | 1.65M |
| 11/7/2025 | $12.35 | $12.39 | $11.67 | $12.31 | 946,837 |
| 11/6/2025 | $12.43 | $12.88 | $12.30 | $12.52 | 1.16M |
| 11/5/2025 | $12.25 | $13.03 | $11.95 | $12.46 | 1.50M |
| 11/4/2025 | $12.30 | $12.53 | $12.16 | $12.26 | 1.14M |