Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nurix Therapeutics Inc (NQ: NRIX )

15.75 +0.35 (+2.27%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 15.87 15.94 15.05 15.40 584,716 -0.50(-3.14%)
May 15, 2024 15.41 16.57 15.41 15.90 979,111 +0.95(+6.35%)
May 14, 2024 14.55 15.21 14.50 14.95 1,491,701 +1.01(+7.25%)
May 13, 2024 13.69 13.98 13.55 13.94 326,778 +0.43(+3.18%)
May 10, 2024 14.05 14.05 13.23 13.51 335,009 -0.44(-3.15%)
May 09, 2024 14.06 14.52 13.79 13.95 612,560 -0.03(-0.21%)
May 08, 2024 13.86 14.31 13.56 13.98 710,346 -0.18(-1.27%)
May 07, 2024 13.29 14.37 13.18 14.16 644,614 +0.94(+7.11%)
May 06, 2024 12.81 13.51 12.77 13.22 670,780 +0.44(+3.44%)
May 03, 2024 13.15 13.73 12.70 12.78 465,539 +0.05(+0.39%)
May 02, 2024 13.40 13.40 12.61 12.73 1,200,167 -0.35(-2.68%)
May 01, 2024 12.08 13.60 12.04 13.08 1,156,061 +1.06(+8.82%)
Apr 30, 2024 12.25 12.50 11.90 12.02 1,505,032 -0.45(-3.61%)
Apr 29, 2024 12.57 12.98 12.37 12.47 1,131,916 +0.11(+0.89%)
Apr 26, 2024 12.49 12.61 12.17 12.36 599,965 +0.00(+0.00%)
Apr 25, 2024 13.29 13.34 12.27 12.36 966,502 -1.39(-10.11%)
Apr 24, 2024 14.05 14.42 13.52 13.75 519,873 -0.38(-2.69%)
Apr 23, 2024 13.59 14.44 13.59 14.13 895,076 +0.55(+4.05%)
Apr 22, 2024 13.69 14.10 13.30 13.58 574,496 -0.01(-0.07%)
Apr 19, 2024 14.33 14.84 12.95 13.59 1,017,281 -0.85(-5.89%)
Apr 18, 2024 14.11 14.60 13.64 14.44 1,489,147 +0.36(+2.56%)
Apr 17, 2024 15.10 15.22 13.90 14.08 1,360,922 -0.57(-3.89%)
Apr 16, 2024 15.40 15.40 14.39 14.65 1,932,534 -0.81(-5.24%)
Apr 15, 2024 16.71 16.71 15.44 15.46 2,523,949 -1.28(-7.65%)
Apr 12, 2024 16.45 16.81 15.40 16.74 3,881,443 -0.47(-2.73%)
Apr 11, 2024 17.09 18.12 16.36 17.21 1,060,001 +1.52(+9.69%)
Apr 10, 2024 16.67 17.00 15.46 15.69 3,500,517 -1.79(-10.24%)
Apr 09, 2024 13.95 17.51 13.81 17.48 1,908,522 +3.68(+26.67%)
Apr 08, 2024 14.12 14.12 13.48 13.80 633,630 -0.10(-0.72%)
Apr 05, 2024 14.14 14.16 13.51 13.90 416,768 -0.04(-0.29%)
Apr 04, 2024 14.75 15.19 13.80 13.94 921,812 -0.65(-4.46%)
Apr 03, 2024 14.67 14.77 13.77 14.59 621,302 -0.27(-1.82%)
Apr 02, 2024 14.21 15.12 13.92 14.86 763,860 +0.28(+1.92%)
Apr 01, 2024 14.59 15.28 14.13 14.58 881,486 -0.12(-0.82%)
Mar 28, 2024 14.54 14.92 14.92 14.70 1,311,582 +0.16(+1.10%)
Mar 27, 2024 13.19 14.61 12.55 14.54 1,391,204 +1.52(+11.67%)
Mar 26, 2024 13.81 14.36 12.91 13.02 672,034 -0.51(-3.77%)
Mar 25, 2024 13.45 14.44 13.36 13.53 549,000 +0.11(+0.82%)
Mar 22, 2024 13.09 13.48 12.77 13.42 531,994 +0.40(+3.07%)
Mar 21, 2024 13.48 13.83 13.02 13.02 498,839 -0.26(-1.96%)
Mar 20, 2024 12.70 13.46 12.36 13.28 505,497 +0.54(+4.24%)
Mar 19, 2024 12.73 13.18 12.61 12.74 664,814 -0.10(-0.78%)
Mar 18, 2024 13.10 13.49 12.26 12.84 1,312,958 -0.24(-1.83%)
Mar 15, 2024 13.97 14.78 13.04 13.08 3,891,471 -0.96(-6.84%)
Mar 14, 2024 14.37 15.00 13.93 14.04 1,379,788 -0.44(-3.04%)
Mar 13, 2024 14.28 15.27 14.25 14.48 706,110 +0.10(+0.70%)
Mar 12, 2024 14.11 14.80 13.92 14.38 933,557 +0.25(+1.77%)
Mar 11, 2024 15.02 15.65 14.08 14.13 907,150 -0.72(-4.85%)
Mar 08, 2024 14.85 15.82 14.45 14.85 548,524 +0.35(+2.41%)
Mar 07, 2024 15.76 16.11 14.30 14.50 1,199,288 -1.16(-7.41%)
Mar 06, 2024 13.74 15.93 13.44 15.66 1,453,537 +2.32(+17.39%)
Mar 05, 2024 13.23 13.52 12.97 13.34 531,042 -0.12(-0.89%)
Mar 04, 2024 13.89 14.12 13.24 13.46 579,581 -0.10(-0.74%)
Mar 01, 2024 12.36 13.87 12.36 13.56 704,709 +1.21(+9.80%)
Feb 29, 2024 12.36 12.66 12.10 12.35 823,681 +0.44(+3.69%)
Feb 28, 2024 11.68 12.00 11.45 11.91 791,491 +0.03(+0.25%)
Feb 27, 2024 11.37 12.10 11.20 11.88 842,677 +0.73(+6.55%)
Feb 26, 2024 10.20 11.31 10.16 11.15 756,751 +0.95(+9.31%)
Feb 23, 2024 10.51 10.70 10.18 10.20 970,328 -0.35(-3.32%)
Feb 22, 2024 10.01 10.66 9.911 10.55 2,448,480 +0.51(+5.08%)
Feb 21, 2024 10.00 10.29 9.770 10.04 1,169,088 -0.05(-0.50%)
Feb 20, 2024 9.520 10.17 9.520 10.09 722,585 +0.22(+2.23%)
Feb 16, 2024 9.250 10.17 9.250 9.870 879,527 +0.02(+0.20%)
Feb 15, 2024 9.350 9.940 9.220 9.850 470,928 +0.64(+6.95%)
Feb 14, 2024 8.970 9.230 8.840 9.210 382,936 +0.49(+5.62%)
Feb 13, 2024 8.820 8.820 8.370 8.720 485,263 -0.65(-6.94%)
Feb 12, 2024 8.860 9.410 8.850 9.370 1,165,119 +0.52(+5.88%)
Feb 09, 2024 8.820 8.980 8.650 8.850 329,961 +0.23(+2.67%)
Feb 08, 2024 8.330 8.675 8.110 8.620 349,073 +0.33(+3.98%)
Feb 07, 2024 8.530 8.740 8.192 8.290 312,510 -0.25(-2.93%)
Feb 06, 2024 8.370 8.770 8.370 8.540 400,128 +0.13(+1.55%)
Feb 05, 2024 8.120 8.470 7.920 8.410 1,137,163 +0.27(+3.32%)
Feb 02, 2024 8.110 8.230 7.840 8.140 324,257 -0.01(-0.12%)
Feb 01, 2024 7.940 8.340 7.830 8.150 505,830 +0.25(+3.16%)
Jan 31, 2024 7.970 8.210 7.790 7.900 464,376 -0.09(-1.13%)
Jan 30, 2024 8.310 8.440 7.910 7.990 1,207,605 -0.38(-4.54%)
Jan 29, 2024 7.890 8.460 7.650 8.370 272,122 +0.51(+6.49%)
Jan 26, 2024 8.190 8.340 7.790 7.860 260,425 -0.24(-2.96%)
Jan 25, 2024 7.770 8.170 7.730 8.100 289,104 +0.33(+4.25%)
Jan 24, 2024 8.190 8.190 7.695 7.770 342,734 -0.24(-3.00%)
Jan 23, 2024 8.170 8.390 7.990 8.010 394,067 +0.05(+0.63%)
Jan 22, 2024 8.240 8.590 7.810 7.960 677,844 -0.20(-2.45%)
Jan 19, 2024 8.230 8.290 7.900 8.160 327,512 -0.03(-0.37%)
Jan 18, 2024 8.530 8.530 7.940 8.190 443,786 -0.22(-2.62%)
Jan 17, 2024 8.440 8.720 8.240 8.410 784,959 -0.31(-3.56%)
Jan 16, 2024 9.210 9.335 8.550 8.720 438,339 -0.65(-6.94%)
Jan 12, 2024 9.470 9.830 9.290 9.370 351,347 +0.02(+0.21%)
Jan 11, 2024 9.650 9.850 9.240 9.350 652,367 -0.52(-5.27%)
Jan 10, 2024 9.750 10.02 9.560 9.870 1,049,187 +0.12(+1.23%)
Jan 09, 2024 9.750 10.15 9.430 9.750 1,066,933 -0.21(-2.11%)
Jan 08, 2024 9.770 10.04 9.440 9.960 736,742 +0.09(+0.91%)
Jan 05, 2024 9.700 9.970 9.250 9.870 679,128 +0.02(+0.20%)
Jan 04, 2024 9.690 10.05 9.580 9.850 1,002,207 +0.21(+2.18%)
Jan 03, 2024 9.950 10.02 9.380 9.640 1,382,094 -0.58(-5.68%)
Jan 02, 2024 10.37 10.78 9.990 10.22 1,022,916 -0.10(-0.97%)
Dec 29, 2023 10.67 10.78 10.18 10.32 428,106 -0.39(-3.64%)
Dec 28, 2023 9.830 10.78 9.800 10.71 814,658 +0.96(+9.85%)
Dec 27, 2023 9.930 10.06 9.655 9.750 914,809 +0.07(+0.72%)
Dec 26, 2023 9.770 9.850 9.583 9.680 2,160,008 +0.11(+1.15%)
Dec 22, 2023 9.310 10.00 9.310 9.570 1,407,876 +0.37(+4.02%)
Dec 21, 2023 10.15 10.27 9.180 9.200 596,866 -0.63(-6.41%)
Dec 20, 2023 9.860 10.56 9.640 9.830 783,448 -0.10(-1.01%)
Dec 19, 2023 9.250 10.02 9.250 9.930 1,130,753 +0.93(+10.33%)
Dec 18, 2023 9.080 9.370 8.850 9.000 484,928 -0.08(-0.88%)
Dec 15, 2023 9.070 9.250 8.805 9.080 2,558,711 +0.14(+1.57%)
Dec 14, 2023 8.720 9.580 8.700 8.940 1,457,334 +0.53(+6.30%)
Dec 13, 2023 8.250 8.500 7.850 8.410 1,105,840 +0.12(+1.45%)
Dec 12, 2023 8.310 8.520 8.150 8.290 429,297 -0.12(-1.43%)
Dec 11, 2023 8.540 8.560 8.170 8.410 906,286 -0.19(-2.21%)
Dec 08, 2023 8.480 8.930 8.250 8.600 962,066 +0.05(+0.58%)
Dec 07, 2023 8.260 8.715 8.050 8.550 593,576 +0.21(+2.58%)
Dec 06, 2023 7.730 8.390 7.660 8.335 575,121 +0.63(+8.11%)
Dec 05, 2023 7.420 7.760 7.180 7.710 698,678 +0.20(+2.66%)
Dec 04, 2023 6.860 7.530 6.580 7.510 857,346 +0.60(+8.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.