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 +0.17 (+1.09%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Aug 31, 2023 8.560 8.620 8.440 8.500 256,261 -0.09(-1.05%)
Aug 30, 2023 8.540 8.630 8.390 8.590 155,747 +0.00(+0.00%)
Aug 29, 2023 8.630 8.710 8.350 8.590 202,299 -0.03(-0.35%)
Aug 28, 2023 8.540 8.770 8.335 8.620 318,345 +0.11(+1.29%)
Aug 25, 2023 8.400 8.540 8.220 8.510 179,768 +0.11(+1.31%)
Aug 24, 2023 8.570 8.570 8.340 8.400 198,381 -0.17(-1.98%)
Aug 23, 2023 8.660 8.970 8.520 8.570 139,032 -0.07(-0.81%)
Aug 22, 2023 8.640 8.680 8.425 8.640 177,873 +0.06(+0.70%)
Aug 21, 2023 8.560 8.770 8.440 8.580 218,834 +0.02(+0.23%)
Aug 18, 2023 8.420 8.790 8.350 8.560 195,978 +0.02(+0.23%)
Aug 17, 2023 8.610 8.650 8.515 8.540 145,298 -0.06(-0.70%)
Aug 16, 2023 8.910 9.030 8.580 8.600 152,122 -0.38(-4.23%)
Aug 15, 2023 9.040 9.040 8.770 8.980 221,791 -0.08(-0.88%)
Aug 14, 2023 9.150 9.150 8.870 9.060 217,314 -0.19(-2.05%)
Aug 11, 2023 9.390 9.500 9.110 9.250 153,143 -0.18(-1.91%)
Aug 10, 2023 9.120 9.560 9.103 9.430 220,423 +0.34(+3.74%)
Aug 09, 2023 8.800 9.170 8.530 9.090 276,109 +0.28(+3.18%)
Aug 08, 2023 8.800 9.110 8.640 8.810 254,910 -0.04(-0.45%)
Aug 07, 2023 9.610 9.610 8.780 8.850 304,923 -0.78(-8.10%)
Aug 04, 2023 9.300 9.670 9.290 9.630 149,471 +0.34(+3.66%)
Aug 03, 2023 9.320 9.540 9.120 9.290 201,623 -0.06(-0.64%)
Aug 02, 2023 9.300 9.410 9.135 9.350 196,610 -0.15(-1.58%)
Aug 01, 2023 9.630 9.630 9.300 9.500 196,986 -0.21(-2.16%)
Jul 31, 2023 9.720 9.970 9.610 9.710 249,241 -0.03(-0.31%)
Jul 28, 2023 9.350 9.820 9.290 9.740 306,606 +0.53(+5.75%)
Jul 27, 2023 9.470 9.470 9.100 9.210 357,535 -0.20(-2.13%)
Jul 26, 2023 9.510 9.690 9.270 9.410 222,454 -0.15(-1.57%)
Jul 25, 2023 9.590 9.710 9.530 9.560 248,288 -0.08(-0.83%)
Jul 24, 2023 10.04 10.13 9.500 9.640 404,338 -0.43(-4.27%)
Jul 21, 2023 9.720 10.24 9.550 10.07 464,349 +0.39(+4.08%)
Jul 20, 2023 9.690 9.900 9.510 9.675 392,633 -0.05(-0.57%)
Jul 19, 2023 9.770 10.16 9.720 9.730 410,113 -0.02(-0.21%)
Jul 18, 2023 9.840 10.20 9.660 9.750 268,869 -0.11(-1.12%)
Jul 17, 2023 9.900 10.71 9.790 9.860 611,828 +0.10(+1.02%)
Jul 14, 2023 10.84 11.58 9.600 9.760 721,626 -0.32(-3.17%)
Jul 13, 2023 10.00 10.35 9.810 10.08 427,574 +0.10(+1.00%)
Jul 12, 2023 9.840 10.19 9.510 9.980 288,061 +0.37(+3.85%)
Jul 11, 2023 10.03 10.10 9.500 9.610 313,354 -0.38(-3.80%)
Jul 10, 2023 9.870 10.20 9.870 9.990 295,949 +0.05(+0.50%)
Jul 07, 2023 9.820 10.03 9.800 9.940 208,955 +0.07(+0.71%)
Jul 06, 2023 9.980 9.990 9.700 9.870 253,709 -0.18(-1.79%)
Jul 05, 2023 10.05 10.22 9.830 10.05 211,090 -0.01(-0.10%)
Jul 03, 2023 9.980 10.19 9.860 10.06 191,041 +0.07(+0.70%)
Jun 30, 2023 10.14 10.25 9.920 9.990 245,265 -0.01(-0.10%)
Jun 29, 2023 10.12 10.18 9.895 10.00 261,276 -0.12(-1.19%)
Jun 28, 2023 9.700 10.14 9.640 10.12 256,981 +0.38(+3.90%)
Jun 27, 2023 9.770 9.870 9.400 9.740 262,390 +0.12(+1.25%)
Jun 26, 2023 10.11 10.14 9.590 9.620 297,500 -0.39(-3.90%)
Jun 23, 2023 10.00 10.09 9.760 10.01 382,122 -0.18(-1.77%)
Jun 22, 2023 9.980 10.24 9.590 10.19 204,344 +0.18(+1.80%)
Jun 21, 2023 10.32 10.38 9.280 10.01 481,901 -0.45(-4.30%)
Jun 20, 2023 10.84 10.89 10.31 10.46 334,607 -0.43(-3.95%)
Jun 16, 2023 11.29 11.34 10.71 10.89 1,097,013 -0.22(-1.98%)
Jun 15, 2023 10.92 11.22 10.70 11.11 310,497 +1.89(+20.50%)
May 08, 2023 9.740 9.880 9.120 9.220 260,096 -0.46(-4.75%)
May 05, 2023 9.550 9.830 9.270 9.680 330,448 +0.21(+2.22%)
May 04, 2023 9.350 9.830 9.080 9.470 250,440 +0.11(+1.18%)
May 03, 2023 9.450 9.670 9.240 9.360 418,311 -0.04(-0.43%)
May 02, 2023 9.900 9.915 9.260 9.400 400,350 -0.50(-5.05%)
May 01, 2023 9.590 10.01 9.430 9.900 262,549 +0.27(+2.80%)
Apr 28, 2023 9.600 9.830 9.200 9.630 215,345 +0.01(+0.10%)
Apr 27, 2023 10.41 10.41 9.600 9.620 273,819 -0.75(-7.23%)
Apr 26, 2023 10.09 10.44 9.815 10.37 416,991 +0.26(+2.57%)
Apr 25, 2023 10.34 10.54 10.07 10.11 292,387 -0.27(-2.60%)
Apr 24, 2023 10.67 10.70 10.17 10.38 497,616 -0.42(-3.89%)
Apr 21, 2023 10.83 11.05 10.42 10.80 329,765 -0.07(-0.64%)
Apr 20, 2023 11.67 11.98 10.51 10.87 642,678 -1.01(-8.50%)
Apr 19, 2023 11.56 12.77 11.56 11.88 654,410 +0.18(+1.54%)
Apr 18, 2023 13.26 13.41 11.47 11.70 660,955 -1.58(-11.90%)
Apr 17, 2023 12.37 13.99 12.27 13.28 1,091,154 +1.06(+8.67%)
Apr 14, 2023 10.49 12.61 10.21 12.22 1,277,521 +2.09(+20.63%)
Apr 13, 2023 9.170 10.23 9.010 10.13 368,500 +1.12(+12.43%)
Apr 12, 2023 9.320 9.450 8.950 9.010 273,305 -0.24(-2.59%)
Apr 11, 2023 8.980 9.430 8.770 9.250 266,070 +0.32(+3.58%)
Apr 10, 2023 9.060 9.180 8.520 8.930 492,629 -0.39(-4.18%)
Apr 06, 2023 8.810 9.405 8.670 9.320 409,879 +0.54(+6.15%)
Apr 05, 2023 8.710 8.880 8.550 8.780 254,487 +0.08(+0.92%)
Apr 04, 2023 8.920 9.024 8.460 8.700 376,835 -0.16(-1.81%)
Apr 03, 2023 8.930 9.280 8.730 8.860 448,615 -0.02(-0.23%)
Mar 31, 2023 8.650 8.980 8.580 8.880 488,012 +0.25(+2.90%)
Mar 30, 2023 9.010 9.115 8.590 8.630 360,126 -0.35(-3.90%)
Mar 29, 2023 8.800 9.070 8.605 8.980 410,342 +0.28(+3.22%)
Mar 28, 2023 9.100 9.160 8.670 8.700 253,404 -0.36(-3.97%)
Mar 27, 2023 8.930 9.115 8.730 9.060 246,845 +0.22(+2.49%)
Mar 24, 2023 8.860 8.990 8.570 8.840 293,265 -0.14(-1.56%)
Mar 23, 2023 9.160 9.240 8.780 8.980 342,156 -0.05(-0.55%)
Mar 22, 2023 9.320 9.450 9.020 9.030 336,802 -0.32(-3.42%)
Mar 21, 2023 9.600 9.600 9.070 9.350 353,080 -0.17(-1.79%)
Mar 20, 2023 9.070 9.630 8.885 9.520 715,530 +0.51(+5.66%)
Mar 17, 2023 9.000 9.095 8.830 9.010 493,949 -0.09(-0.99%)
Mar 16, 2023 9.300 9.340 8.800 9.100 211,765 -0.23(-2.47%)
Mar 15, 2023 9.170 9.470 8.940 9.330 342,724 -0.01(-0.11%)
Mar 14, 2023 9.350 9.480 9.120 9.340 292,995 +0.13(+1.41%)
Mar 13, 2023 8.410 9.335 8.396 9.210 399,034 +0.65(+7.59%)
Mar 10, 2023 9.070 9.070 8.340 8.560 663,045 -0.51(-5.62%)
Mar 09, 2023 9.480 9.500 8.830 9.070 485,790 +0.02(+0.22%)
Mar 08, 2023 9.110 9.240 8.895 9.050 239,571 -0.04(-0.44%)
Mar 07, 2023 9.000 9.299 8.900 9.090 325,114 +0.13(+1.45%)
Mar 06, 2023 9.070 9.100 8.820 8.960 319,036 -0.11(-1.21%)
Mar 03, 2023 9.210 9.427 8.880 9.070 271,096 +0.04(+0.44%)
Mar 02, 2023 9.070 9.160 8.931 9.030 230,478 -0.14(-1.53%)
Mar 01, 2023 9.300 9.620 8.850 9.170 282,904 -0.26(-2.76%)
Feb 28, 2023 9.550 10.09 9.340 9.430 541,840 +0.45(+5.01%)
Feb 27, 2023 8.920 9.180 8.680 8.980 331,552 +0.17(+1.93%)
Feb 24, 2023 8.840 8.880 8.580 8.810 335,170 -0.29(-3.19%)
Feb 23, 2023 9.370 9.450 9.060 9.100 237,735 -0.23(-2.47%)
Feb 22, 2023 9.100 9.357 8.910 9.330 465,508 +0.30(+3.32%)
Feb 21, 2023 9.510 9.650 8.850 9.030 565,592 -0.69(-7.10%)
Feb 17, 2023 9.920 9.940 9.560 9.720 392,379 -0.14(-1.42%)
Feb 16, 2023 10.34 10.34 9.695 9.860 578,118 -0.49(-4.73%)
Feb 15, 2023 10.66 10.80 10.20 10.35 286,268 -0.48(-4.43%)
Feb 14, 2023 10.95 11.34 10.63 10.83 261,685 -0.18(-1.63%)
Feb 13, 2023 11.58 11.71 10.64 11.01 230,960 -0.64(-5.49%)
Feb 10, 2023 11.02 11.78 10.96 11.65 263,226 +0.42(+3.74%)
Feb 09, 2023 11.77 12.03 11.15 11.23 216,254 -0.31(-2.69%)
Feb 08, 2023 12.29 12.29 11.53 11.54 229,756 -0.74(-6.03%)
Feb 07, 2023 12.16 12.44 11.58 12.28 421,304 +0.15(+1.24%)
Feb 06, 2023 12.49 12.57 11.88 12.13 187,784 -0.39(-3.12%)
Feb 03, 2023 12.46 13.28 12.46 12.52 362,307 -0.74(-5.58%)
Feb 02, 2023 12.49 13.40 12.49 13.26 401,964 +0.90(+7.28%)
Feb 01, 2023 12.29 12.65 11.85 12.36 264,824 +0.07(+0.57%)
Jan 31, 2023 11.98 12.47 11.91 12.29 254,193 +0.42(+3.54%)
Jan 30, 2023 12.29 12.38 11.60 11.87 253,219 -0.51(-4.12%)
Jan 27, 2023 11.95 12.64 11.79 12.38 161,676 +0.28(+2.31%)
Jan 26, 2023 12.58 12.59 11.78 12.10 176,750 -0.36(-2.89%)
Jan 25, 2023 12.55 12.60 12.08 12.46 170,121 -0.29(-2.27%)
Jan 24, 2023 12.52 13.19 12.52 12.75 231,712 +0.10(+0.79%)
Jan 23, 2023 12.62 13.02 12.40 12.65 298,999 -0.04(-0.32%)
Jan 20, 2023 12.46 12.94 12.14 12.69 332,455 +0.49(+4.02%)
Jan 19, 2023 12.19 12.51 11.67 12.20 327,115 +0.00(+0.00%)
Jan 18, 2023 11.97 12.74 11.97 12.20 348,058 +0.28(+2.35%)
Jan 17, 2023 11.69 11.97 11.38 11.92 268,884 +0.26(+2.23%)
Jan 13, 2023 11.62 11.90 11.32 11.66 561,219 -0.15(-1.27%)
Jan 12, 2023 11.36 11.87 11.07 11.81 434,043 +0.50(+4.42%)
Jan 11, 2023 10.95 11.44 10.67 11.31 229,314 +0.34(+3.10%)
Jan 10, 2023 10.24 11.00 10.24 10.97 233,384 +0.71(+6.92%)
Jan 09, 2023 11.16 11.16 10.17 10.26 359,412 -0.70(-6.39%)
Jan 06, 2023 10.69 11.06 10.09 10.96 245,592 +0.37(+3.49%)
Jan 05, 2023 10.71 10.88 10.34 10.59 242,793 -0.23(-2.13%)
Jan 04, 2023 10.95 11.24 10.67 10.82 265,458 -0.03(-0.28%)
Jan 03, 2023 11.06 11.38 10.70 10.85 427,026 -0.13(-1.18%)
Dec 30, 2022 10.80 11.04 10.62 10.98 333,358 +0.04(+0.37%)
Dec 29, 2022 10.20 11.19 10.06 10.94 438,475 +0.89(+8.86%)
Dec 28, 2022 9.840 10.18 9.660 10.05 386,255 +0.19(+1.93%)
Dec 27, 2022 10.34 10.51 9.670 9.860 529,815 -0.52(-5.01%)
Dec 23, 2022 10.83 10.87 10.29 10.38 260,969 -0.47(-4.33%)
Dec 22, 2022 11.09 11.12 10.38 10.85 368,327 -0.41(-3.64%)
Dec 21, 2022 11.23 11.48 10.96 11.26 349,454 +0.08(+0.72%)
Dec 20, 2022 10.98 11.36 10.46 11.18 486,445 +0.53(+4.98%)
Dec 19, 2022 12.09 12.32 10.41 10.65 456,681 -1.52(-12.49%)
Dec 16, 2022 11.70 12.29 11.45 12.17 444,234 +0.26(+2.18%)
Dec 15, 2022 12.14 12.35 11.85 11.91 374,322 -0.45(-3.64%)
Dec 14, 2022 12.15 12.71 11.93 12.36 255,083 +0.22(+1.81%)
Dec 13, 2022 13.00 13.07 11.80 12.14 398,957 -0.21(-1.70%)
Dec 12, 2022 11.94 12.48 11.36 12.35 283,733 +0.42(+3.52%)
Dec 09, 2022 12.55 12.55 11.90 11.93 251,867 -0.72(-5.69%)
Dec 08, 2022 12.46 12.88 12.17 12.65 214,355 +0.30(+2.43%)
Dec 07, 2022 12.37 12.55 12.23 12.35 282,273 -0.11(-0.88%)
Dec 06, 2022 12.27 12.60 12.11 12.46 195,257 +0.08(+0.65%)
Dec 05, 2022 12.58 12.64 12.14 12.38 272,378 -0.23(-1.82%)
Dec 02, 2022 11.96 12.63 11.61 12.61 394,910 +0.43(+3.53%)
Dec 01, 2022 12.48 12.48 12.06 12.18 420,822 -0.21(-1.69%)
Nov 30, 2022 11.75 12.49 11.46 12.39 617,545 +0.68(+5.81%)
Nov 29, 2022 11.42 12.05 11.39 11.71 795,334 +0.36(+3.17%)
Nov 28, 2022 11.73 11.94 11.25 11.35 336,647 -0.51(-4.30%)
Nov 25, 2022 11.80 12.12 11.63 11.86 68,626 -0.03(-0.25%)
Nov 23, 2022 12.57 12.83 11.86 11.89 212,280 -0.63(-5.03%)
Nov 22, 2022 12.61 12.71 12.08 12.52 233,658 +0.05(+0.40%)
Nov 21, 2022 12.90 12.92 12.41 12.47 187,546 -0.53(-4.08%)
Nov 18, 2022 13.53 13.53 12.84 13.00 433,658 -0.06(-0.46%)
Nov 17, 2022 13.51 13.67 12.79 13.06 360,494 -0.67(-4.88%)
Nov 16, 2022 14.06 14.19 13.63 13.73 339,478 -0.47(-3.31%)
Nov 15, 2022 14.67 14.74 13.69 14.20 484,273 -0.04(-0.28%)
Nov 14, 2022 14.48 14.85 14.20 14.24 807,122 -0.35(-2.40%)
Nov 11, 2022 13.70 15.09 13.58 14.59 441,851 +0.86(+6.26%)
Nov 10, 2022 12.63 13.88 12.51 13.73 565,240 +1.73(+14.42%)
Nov 09, 2022 12.99 12.99 11.98 12.00 405,432 -0.98(-7.55%)
Nov 08, 2022 13.07 13.33 12.76 12.98 294,001 -0.05(-0.38%)
Nov 07, 2022 13.10 13.49 12.61 13.03 376,847 +0.07(+0.54%)
Nov 04, 2022 12.81 12.99 12.16 12.96 337,241 +0.37(+2.94%)
Nov 03, 2022 12.46 13.08 12.39 12.59 264,032 -0.03(-0.24%)
Nov 02, 2022 13.11 12.62 434,587 -0.57(-4.32%)
Nov 01, 2022 12.99 13.45 12.89 13.19 283,610 +0.46(+3.61%)
Oct 31, 2022 12.76 13.00 12.59 12.73 300,208 -0.10(-0.78%)
Oct 28, 2022 12.28 12.85 12.13 12.83 386,434 +0.61(+4.99%)
Oct 27, 2022 12.25 12.41 11.72 12.22 284,877 +0.15(+1.24%)
Oct 26, 2022 12.31 12.76 12.00 12.07 470,450 +0.06(+0.50%)
Oct 25, 2022 11.48 12.18 11.27 12.01 537,977 +0.72(+6.38%)
Oct 24, 2022 11.40 11.43 10.82 11.29 246,057 -0.08(-0.70%)
Oct 21, 2022 11.28 11.44 10.91 11.37 520,473 +0.39(+3.55%)
Oct 20, 2022 11.13 11.59 10.82 10.98 384,452 +0.00(+0.00%)
Oct 19, 2022 11.36 11.61 10.77 10.98 442,236 -0.59(-5.10%)
Oct 18, 2022 11.52 11.76 11.36 11.57 324,965 +0.25(+2.21%)
Oct 17, 2022 10.96 11.40 10.71 11.32 613,860 +0.45(+4.14%)
Oct 14, 2022 11.12 11.33 10.82 10.87 754,385 -0.13(-1.18%)
Oct 13, 2022 10.63 11.18 10.44 11.00 473,035 +0.06(+0.55%)
Oct 12, 2022 11.01 11.01 10.47 10.94 442,851 -0.11(-1.00%)
Oct 11, 2022 10.88 11.40 10.67 11.05 708,362 +0.06(+0.55%)
Oct 10, 2022 11.00 11.16 10.69 10.99 536,999 +0.02(+0.18%)
Oct 07, 2022 12.13 12.39 10.93 10.97 694,466 -0.85(-7.19%)
Oct 06, 2022 12.50 12.56 11.73 11.82 491,340 -0.82(-6.49%)
Oct 05, 2022 13.10 13.23 12.35 12.64 370,129 -0.68(-5.11%)
Oct 04, 2022 13.54 13.86 12.95 13.32 426,412 +0.21(+1.60%)
Oct 03, 2022 13.39 13.47 12.81 13.11 291,077 +0.08(+0.61%)
Sep 30, 2022 12.84 13.61 12.84 13.03 271,701 +0.14(+1.09%)
Sep 29, 2022 13.41 13.70 12.76 12.89 284,331 -0.89(-6.46%)
Sep 28, 2022 13.22 13.99 13.18 13.78 340,731 +0.79(+6.08%)
Sep 27, 2022 12.68 13.36 12.68 12.99 504,998 +0.66(+5.35%)
Sep 26, 2022 12.52 13.01 12.27 12.33 253,989 -0.20(-1.60%)
Sep 23, 2022 12.71 12.82 12.19 12.53 424,478 -0.28(-2.19%)
Sep 22, 2022 12.87 13.28 12.58 12.81 436,315 -0.10(-0.77%)
Sep 21, 2022 13.07 13.48 12.84 12.91 352,990 -0.16(-1.22%)
Sep 20, 2022 14.56 14.59 12.81 13.07 549,402 -1.72(-11.63%)
Sep 19, 2022 15.42 15.84 14.69 14.79 429,038 -0.77(-4.95%)
Sep 16, 2022 16.08 16.08 15.29 15.56 846,751 -0.81(-4.95%)
Sep 15, 2022 16.13 16.81 16.02 16.37 240,215 +0.16(+0.99%)
Sep 14, 2022 15.75 16.44 15.55 16.21 340,816 +0.45(+2.86%)
Sep 13, 2022 15.77 15.98 15.52 15.76 609,498 -0.53(-3.25%)
Sep 12, 2022 15.97 16.71 15.75 16.29 247,300 +0.42(+2.65%)
Sep 09, 2022 16.06 16.53 15.85 15.87 314,550 -0.13(-0.81%)
Sep 08, 2022 15.94 16.34 15.51 16.00 328,531 -0.12(-0.74%)
Sep 07, 2022 15.26 16.20 15.22 16.12 277,968 +0.82(+5.36%)
Sep 06, 2022 16.05 16.05 15.21 15.30 274,030 -0.73(-4.55%)
Sep 02, 2022 16.70 16.80 15.86 16.03 345,896 -0.36(-2.20%)
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.