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

Nurix Therapeutics Inc (NQ: NRIX )

15.64 +0.24 (+1.56%)
Streaming Delayed Price Updated: 11:09 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 (%)
Jul 29, 2022 15.92 16.00 15.13 15.96 351,706 -0.01(-0.06%)
Jul 28, 2022 16.38 16.38 15.28 15.97 203,347 -0.10(-0.62%)
Jul 27, 2022 16.16 16.49 15.50 16.07 407,213 +0.13(+0.82%)
Jul 26, 2022 15.48 16.29 15.44 15.94 420,750 +0.11(+0.69%)
Jul 25, 2022 15.86 16.00 15.36 15.83 263,609 +0.01(+0.06%)
Jul 22, 2022 17.25 17.25 15.77 15.82 320,662 -1.39(-8.08%)
Jul 21, 2022 17.00 17.24 16.75 17.21 363,050 +0.21(+1.24%)
Jul 20, 2022 16.22 17.46 16.22 17.00 626,428 +0.73(+4.49%)
Jul 19, 2022 15.55 16.53 15.22 16.27 643,200 +1.00(+6.55%)
Jul 18, 2022 16.92 16.92 15.21 15.27 492,741 -1.26(-7.62%)
Jul 15, 2022 16.57 16.69 15.98 16.53 363,272 +0.45(+2.80%)
Jul 14, 2022 16.42 16.86 15.68 16.08 308,185 -0.46(-2.78%)
Jul 13, 2022 15.69 16.67 15.69 16.54 612,609 +0.57(+3.57%)
Jul 12, 2022 16.92 17.09 15.80 15.97 739,861 -0.87(-5.17%)
Jul 11, 2022 17.37 17.79 16.69 16.84 715,485 -0.87(-4.91%)
Jul 08, 2022 15.61 17.88 15.18 17.71 710,047 +2.24(+14.48%)
Jul 07, 2022 14.37 15.67 14.01 15.47 507,827 +1.04(+7.21%)
Jul 06, 2022 13.60 14.76 13.58 14.43 608,460 +0.62(+4.49%)
Jul 05, 2022 13.00 13.81 12.83 13.81 545,468 +0.49(+3.68%)
Jul 01, 2022 12.64 13.61 12.64 13.32 508,556 +0.65(+5.13%)
Jun 30, 2022 12.21 12.77 11.74 12.67 317,569 +0.16(+1.28%)
Jun 29, 2022 11.50 12.56 11.00 12.51 304,831 +0.91(+7.84%)
Jun 28, 2022 12.33 12.38 11.41 11.60 299,660 -0.68(-5.54%)
Jun 27, 2022 12.71 12.71 11.83 12.28 460,214 -0.39(-3.08%)
Jun 24, 2022 13.25 13.40 11.74 12.67 3,108,115 -0.48(-3.65%)
Jun 23, 2022 12.47 13.21 12.47 13.15 410,279 +0.69(+5.54%)
Jun 22, 2022 11.31 13.02 11.31 12.46 442,492 +0.83(+7.14%)
Jun 21, 2022 11.33 12.38 11.33 11.63 486,796 +0.51(+4.59%)
Jun 17, 2022 9.800 11.60 9.800 11.12 1,244,297 +1.39(+14.29%)
Jun 16, 2022 9.560 9.945 9.260 9.730 569,122 -0.30(-2.99%)
Jun 15, 2022 9.720 10.14 9.530 10.03 617,220 +0.37(+3.83%)
Jun 14, 2022 9.800 9.800 9.350 9.660 446,274 +0.04(+0.42%)
Jun 13, 2022 9.610 9.910 9.050 9.620 473,879 -0.50(-4.94%)
Jun 10, 2022 10.66 10.98 9.857 10.12 522,115 -0.83(-7.58%)
Jun 09, 2022 11.68 11.68 10.88 10.95 303,975 -0.86(-7.28%)
Jun 08, 2022 11.59 12.15 11.56 11.81 449,695 +0.06(+0.51%)
Jun 07, 2022 10.35 11.86 10.29 11.75 407,863 +1.16(+10.95%)
Jun 06, 2022 10.97 10.97 10.28 10.59 423,424 +0.02(+0.19%)
Jun 03, 2022 9.090 10.66 9.030 10.57 473,345 +1.48(+16.28%)
Jun 02, 2022 9.440 9.560 8.845 9.090 656,209 -0.45(-4.72%)
Jun 01, 2022 10.09 10.56 9.490 9.540 3,415,087 -0.55(-5.45%)
May 31, 2022 9.720 10.24 9.560 10.09 863,837 +1.07(+11.86%)
May 27, 2022 7.860 9.100 7.779 9.020 1,041,271 +1.14(+14.47%)
May 26, 2022 9.710 10.08 7.520 7.880 2,090,326 -2.31(-22.67%)
May 25, 2022 9.920 10.24 9.480 10.19 344,126 +0.27(+2.72%)
May 24, 2022 10.00 10.07 9.430 9.920 395,274 -0.19(-1.88%)
May 23, 2022 10.00 10.26 9.740 10.11 250,547 +0.13(+1.30%)
May 20, 2022 10.22 10.39 9.450 9.980 366,620 +0.00(+0.00%)
May 19, 2022 10.03 10.33 9.830 9.980 423,143 -0.03(-0.30%)
May 18, 2022 10.01 10.51 9.860 10.01 354,235 -0.44(-4.21%)
May 17, 2022 10.05 10.52 9.685 10.45 266,088 +0.75(+7.73%)
May 16, 2022 9.560 10.08 9.410 9.700 212,085 +0.12(+1.25%)
May 13, 2022 9.680 10.01 9.360 9.580 659,115 +0.04(+0.42%)
May 12, 2022 8.680 9.740 8.400 9.540 766,167 +0.74(+8.41%)
May 11, 2022 9.100 9.350 8.500 8.800 764,594 -0.40(-4.35%)
May 10, 2022 9.400 10.05 8.790 9.200 480,565 +0.46(+5.26%)
May 09, 2022 9.280 9.530 8.670 8.740 544,656 -0.82(-8.58%)
May 06, 2022 10.34 10.53 9.510 9.560 392,549 -0.83(-7.99%)
May 05, 2022 11.46 11.83 10.07 10.39 379,169 -1.21(-10.43%)
May 04, 2022 11.16 11.70 10.38 11.60 294,816 +0.36(+3.20%)
May 03, 2022 11.93 12.28 10.99 11.24 300,669 -0.72(-6.02%)
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.