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

Nurix Therapeutics Inc (NQ: NRIX )

15.59 +0.19 (+1.23%)
Streaming Delayed Price Updated: 10:40 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 (%)
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%)
Dec 01, 2023 6.210 6.970 5.950 6.910 555,305 +0.69(+11.09%)
Nov 30, 2023 6.180 6.380 6.010 6.220 2,424,092 +0.09(+1.47%)
Nov 29, 2023 5.910 6.745 5.910 6.130 432,342 +0.33(+5.69%)
Nov 28, 2023 5.920 5.920 5.680 5.800 395,386 -0.14(-2.36%)
Nov 27, 2023 6.110 6.110 5.650 5.940 614,812 -0.28(-4.50%)
Nov 24, 2023 6.210 6.360 6.000 6.220 153,490 +0.00(+0.00%)
Nov 22, 2023 6.280 6.580 6.090 6.220 247,482 +0.05(+0.81%)
Nov 21, 2023 6.430 6.430 6.120 6.170 250,479 -0.34(-5.22%)
Nov 20, 2023 6.310 6.805 6.180 6.510 417,006 +0.21(+3.33%)
Nov 17, 2023 6.090 6.525 6.015 6.300 494,739 +0.23(+3.79%)
Nov 16, 2023 6.790 6.790 5.826 6.070 379,081 -0.38(-5.89%)
Nov 15, 2023 6.280 6.740 6.261 6.450 677,254 +0.15(+2.38%)
Nov 14, 2023 5.720 6.575 5.720 6.300 1,226,122 +1.04(+19.77%)
Nov 13, 2023 5.250 5.390 4.960 5.260 317,219 -0.01(-0.19%)
Nov 10, 2023 5.300 5.415 5.020 5.270 380,952 -0.01(-0.19%)
Nov 09, 2023 5.670 5.885 5.200 5.280 486,019 -0.30(-5.38%)
Nov 08, 2023 6.020 6.060 5.470 5.580 1,253,098 -0.44(-7.31%)
Nov 07, 2023 5.880 6.040 5.710 6.020 441,920 +0.11(+1.95%)
Nov 06, 2023 6.340 6.400 5.755 5.905 450,157 -0.55(-8.59%)
Nov 03, 2023 5.740 6.670 5.700 6.460 650,323 +0.91(+16.29%)
Nov 02, 2023 5.570 5.710 5.030 5.555 1,137,127 -0.11(-1.86%)
Nov 01, 2023 5.620 5.750 5.390 5.660 483,856 +0.07(+1.25%)
Oct 31, 2023 5.230 5.640 5.029 5.590 827,858 +0.33(+6.27%)
Oct 30, 2023 4.470 5.280 4.380 5.260 1,032,975 +0.86(+19.55%)
Oct 27, 2023 4.410 4.500 4.270 4.400 455,060 -0.02(-0.45%)
Oct 26, 2023 4.270 4.459 4.220 4.420 419,713 +0.17(+4.00%)
Oct 25, 2023 4.600 4.600 4.230 4.250 800,310 -0.40(-8.60%)
Oct 24, 2023 4.750 4.850 4.620 4.650 851,771 -0.04(-0.85%)
Oct 23, 2023 4.770 4.920 4.530 4.690 481,630 -0.09(-1.88%)
Oct 20, 2023 4.820 4.950 4.660 4.780 1,334,252 +0.02(+0.31%)
Oct 19, 2023 5.240 5.240 4.715 4.765 654,730 -0.52(-9.75%)
Oct 18, 2023 6.010 6.010 5.170 5.280 813,061 -0.80(-13.16%)
Oct 17, 2023 6.370 6.630 6.070 6.080 641,398 -0.33(-5.15%)
Oct 16, 2023 6.440 6.550 6.070 6.410 837,956 +0.04(+0.63%)
Oct 13, 2023 6.390 6.490 5.920 6.370 623,808 +0.14(+2.25%)
Oct 12, 2023 6.600 6.725 6.170 6.230 751,058 -0.40(-6.03%)
Oct 11, 2023 6.810 7.170 6.420 6.630 583,897 -0.09(-1.34%)
Oct 10, 2023 6.660 6.860 6.530 6.720 503,929 +0.13(+1.97%)
Oct 09, 2023 7.040 7.100 6.420 6.590 455,061 -0.53(-7.44%)
Oct 06, 2023 6.670 7.160 6.670 7.120 427,790 +0.24(+3.49%)
Oct 05, 2023 6.590 6.960 6.550 6.880 512,617 +0.27(+4.08%)
Oct 04, 2023 6.750 6.770 6.350 6.610 308,875 -0.14(-2.07%)
Oct 03, 2023 7.140 7.140 6.640 6.750 435,272 -0.48(-6.64%)
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.