Skip to main content

Nurix Therapeutics Inc (NQ: NRIX )

21.90 -0.30 (-1.35%)
Streaming Delayed Price Updated: 10:00 AM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 21.86 23.12 21.86 22.20 435,581 +0.53(+2.45%)
Oct 03, 2024 21.80 22.27 21.24 21.67 541,639 -0.30(-1.37%)
Oct 02, 2024 21.75 22.20 21.30 21.97 590,780 -0.12(-0.54%)
Oct 01, 2024 22.48 23.05 21.68 22.09 888,459 -0.38(-1.69%)
Sep 30, 2024 22.83 24.00 22.14 22.47 803,867 -0.58(-2.52%)
Sep 27, 2024 23.55 23.55 23.02 23.05 246,113 -0.16(-0.69%)
Sep 26, 2024 23.63 23.64 22.90 23.21 326,490 -0.32(-1.36%)
Sep 25, 2024 24.27 24.50 23.35 23.53 385,007 -0.75(-3.09%)
Sep 24, 2024 24.10 24.38 23.03 24.28 424,840 +0.18(+0.75%)
Sep 23, 2024 25.60 25.62 23.50 24.10 700,813 -1.52(-5.93%)
Sep 20, 2024 25.00 25.76 24.57 25.62 2,226,001 +0.56(+2.23%)
Sep 19, 2024 25.67 26.04 24.89 25.06 703,568 +0.32(+1.29%)
Sep 18, 2024 24.83 26.31 24.55 24.74 789,309 -0.09(-0.36%)
Sep 17, 2024 25.68 25.70 24.60 24.83 502,229 -0.61(-2.40%)
Sep 16, 2024 25.00 26.08 24.73 25.44 603,264 +0.64(+2.58%)
Sep 13, 2024 23.54 24.86 23.44 24.80 398,529 +1.23(+5.22%)
Sep 12, 2024 23.84 24.71 23.40 23.57 319,978 -0.20(-0.84%)
Sep 11, 2024 24.49 24.60 23.58 23.77 404,226 -0.65(-2.66%)
Sep 10, 2024 23.64 24.47 23.50 24.42 379,827 +0.98(+4.18%)
Sep 09, 2024 23.53 23.89 23.09 23.44 387,901 +0.11(+0.47%)
Sep 06, 2024 24.33 24.75 22.64 23.33 592,570 -1.11(-4.54%)
Sep 05, 2024 24.76 25.11 24.35 24.44 358,896 -0.25(-1.01%)
Sep 04, 2024 24.90 25.35 24.28 24.69 458,537 -0.17(-0.68%)
Sep 03, 2024 25.07 25.82 24.37 24.86 677,887 -0.34(-1.35%)
Aug 30, 2024 25.01 25.58 24.43 25.20 809,689 +0.20(+0.80%)
Aug 29, 2024 25.26 25.92 24.78 25.00 424,442 -0.09(-0.36%)
Aug 28, 2024 24.61 25.40 23.95 25.09 371,630 +0.50(+2.03%)
Aug 27, 2024 25.35 25.66 24.44 24.59 381,171 -1.10(-4.28%)
Aug 26, 2024 24.26 26.12 24.09 25.69 663,521 +1.67(+6.95%)
Aug 23, 2024 24.10 24.35 22.84 24.02 436,744 +0.94(+4.07%)
Aug 22, 2024 24.11 24.39 22.91 23.08 395,632 -0.83(-3.47%)
Aug 21, 2024 23.91 24.54 22.80 23.91 417,183 +0.05(+0.21%)
Aug 20, 2024 23.32 23.93 22.56 23.86 394,613 +0.39(+1.66%)
Aug 19, 2024 22.15 23.66 21.75 23.47 575,381 +1.19(+5.34%)
Aug 16, 2024 22.15 22.69 21.75 22.28 543,977 +0.12(+0.54%)
Aug 15, 2024 22.43 22.75 21.71 22.16 597,740 +0.24(+1.09%)
Aug 14, 2024 22.20 22.47 21.50 21.92 561,245 +0.39(+1.81%)
Aug 13, 2024 21.38 22.04 21.00 21.53 598,369 +0.32(+1.51%)
Aug 12, 2024 20.60 21.34 20.20 21.21 333,997 +0.39(+1.87%)
Aug 09, 2024 20.20 21.09 19.90 20.82 394,002 +0.66(+3.27%)
Aug 08, 2024 20.29 20.41 19.67 20.16 389,369 +0.15(+0.75%)
Aug 07, 2024 21.96 21.96 19.71 20.01 675,379 -1.18(-5.57%)
Aug 06, 2024 20.86 22.05 19.90 21.19 1,053,949 +0.46(+2.24%)
Aug 05, 2024 18.04 20.90 17.63 20.73 682,685 -0.05(-0.26%)
Aug 02, 2024 20.03 21.00 19.79 20.78 2,113,215 -0.69(-3.21%)
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.