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

Nurix Therapeutics Inc (NQ: NRIX )

16.59 +1.19 (+7.73%)
Streaming Delayed Price Updated: 4:00 PM 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 31, 2023 9.810 10.41 9.635 10.12 351,471 +0.32(+3.27%)
May 30, 2023 9.760 10.15 9.565 9.800 205,788 +0.01(+0.10%)
May 26, 2023 9.710 9.880 9.590 9.790 165,595 +0.06(+0.62%)
May 25, 2023 9.920 9.920 9.570 9.730 206,448 -0.14(-1.42%)
May 24, 2023 10.12 10.12 9.590 9.870 189,381 -0.37(-3.61%)
May 23, 2023 9.890 10.40 9.890 10.24 262,710 +0.35(+3.54%)
May 22, 2023 9.770 10.12 9.770 9.890 160,924 +0.18(+1.85%)
May 19, 2023 9.900 10.14 9.620 9.710 152,198 -0.03(-0.31%)
May 18, 2023 9.960 10.04 9.470 9.740 213,945 -0.27(-2.70%)
May 17, 2023 9.850 10.09 9.420 10.01 218,015 +0.18(+1.83%)
May 16, 2023 10.53 10.56 9.750 9.830 241,740 -1.03(-9.48%)
May 15, 2023 10.42 11.12 10.24 10.86 262,902 +0.52(+5.03%)
May 12, 2023 10.22 10.36 10.07 10.34 133,870 +0.16(+1.57%)
May 11, 2023 10.17 10.35 9.840 10.18 238,520 -0.05(-0.49%)
May 10, 2023 9.860 10.35 9.670 10.23 302,017 +0.53(+5.46%)
May 09, 2023 9.160 9.830 9.050 9.700 252,081 +0.48(+5.21%)
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%)
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.