Skip to main content

Nurix Therapeutics Inc (NQ: NRIX )

20.78 -0.37 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 21.25 21.46 20.69 20.78 559,867 -0.37(-1.75%)
Jul 18, 2024 21.81 22.30 20.82 21.15 705,518 -0.62(-2.85%)
Jul 17, 2024 22.11 23.07 21.49 21.77 915,818 -1.04(-4.56%)
Jul 16, 2024 23.18 23.30 22.45 22.81 912,327 +0.13(+0.57%)
Jul 15, 2024 24.08 24.38 22.00 22.68 1,494,754 -1.14(-4.79%)
Jul 12, 2024 21.85 23.99 21.50 23.82 1,417,840 +1.79(+8.13%)
Jul 11, 2024 21.15 22.79 20.57 22.03 1,141,926 +1.79(+8.84%)
Jul 10, 2024 20.99 21.07 20.01 20.24 429,202 -0.57(-2.74%)
Jul 09, 2024 20.56 21.14 20.06 20.81 1,134,167 +0.31(+1.51%)
Jul 08, 2024 19.80 20.61 19.72 20.50 579,483 +1.03(+5.29%)
Jul 05, 2024 19.33 19.47 18.65 19.47 527,334 +0.06(+0.31%)
Jul 03, 2024 19.00 20.02 18.81 19.41 396,383 +0.48(+2.54%)
Jul 02, 2024 20.80 21.07 18.86 18.93 868,306 -1.98(-9.47%)
Jul 01, 2024 20.90 22.18 20.14 20.91 983,151 +0.04(+0.19%)
Jun 28, 2024 20.83 20.94 19.76 20.87 3,926,432 +0.13(+0.63%)
Jun 27, 2024 20.63 21.11 20.05 20.74 528,507 +0.28(+1.37%)
Jun 26, 2024 20.57 21.42 20.14 20.46 1,198,612 -0.34(-1.63%)
Jun 25, 2024 20.96 22.44 20.76 20.80 1,167,732 -0.23(-1.09%)
Jun 24, 2024 21.38 21.85 20.54 21.03 756,732 -0.27(-1.27%)
Jun 21, 2024 21.12 21.99 20.72 21.30 2,192,470 +0.33(+1.57%)
Jun 20, 2024 18.58 21.16 18.18 20.97 2,796,766 +2.53(+13.72%)
Jun 18, 2024 16.38 18.90 15.34 18.44 2,842,430 +3.15(+20.60%)
Jun 17, 2024 16.21 16.21 14.45 15.29 2,058,443 +0.11(+0.72%)
Jun 14, 2024 16.51 16.59 14.86 15.18 1,385,544 -1.55(-9.26%)
Jun 13, 2024 16.51 17.25 16.31 16.73 1,375,353 +0.23(+1.39%)
Jun 12, 2024 16.98 17.07 16.22 16.50 1,250,482 +0.35(+2.17%)
Jun 11, 2024 15.15 16.18 15.05 16.15 633,738 +0.83(+5.42%)
Jun 10, 2024 15.35 15.53 14.69 15.32 695,307 -0.36(-2.30%)
Jun 07, 2024 15.95 16.33 15.66 15.68 322,090 -0.65(-3.98%)
Jun 06, 2024 16.77 16.85 16.29 16.33 426,869 -0.53(-3.14%)
Jun 05, 2024 16.12 17.02 15.67 16.86 516,565 +0.91(+5.71%)
Jun 04, 2024 15.80 16.34 15.53 15.95 520,160 -0.10(-0.62%)
Jun 03, 2024 16.20 17.10 15.76 16.05 599,519 +0.30(+1.90%)
May 31, 2024 15.65 16.13 15.45 15.75 1,879,787 +0.17(+1.09%)
May 30, 2024 15.31 15.83 15.07 15.58 685,374 +0.47(+3.11%)
May 29, 2024 15.31 15.50 15.07 15.11 464,032 -0.43(-2.77%)
May 28, 2024 15.42 15.85 14.97 15.54 579,402 +0.37(+2.44%)
May 24, 2024 15.30 15.66 14.87 15.17 530,542 +0.00(+0.00%)
May 23, 2024 16.12 16.20 15.11 15.17 837,597 -0.94(-5.83%)
May 22, 2024 15.86 16.82 15.80 16.11 2,009,146 +0.17(+1.07%)
May 21, 2024 15.68 16.69 15.12 15.94 497,653 -0.25(-1.54%)
May 20, 2024 16.59 17.28 16.00 16.19 1,445,208 -0.40(-2.41%)
May 17, 2024 15.39 16.84 14.53 16.59 3,038,648 +1.19(+7.73%)
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%)
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.