Advertisement
Advertisement
U.S. Markets open in 7 hrs 58 mins
Advertisement
Advertisement
Advertisement
Advertisement

Nurix Therapeutics, Inc. (NRIX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
9.98-0.03 (-0.30%)
At close: 04:00PM EDT
9.98 0.00 (0.00%)
After hours: 04:19PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2022------
May 19, 202210.0310.339.839.989.98423,100
May 18, 202210.0110.519.8610.0110.01354,200
May 17, 202210.0510.529.6910.4510.45266,000
May 16, 20229.5610.089.419.709.70212,100
May 13, 20229.6810.019.369.589.58659,100
May 12, 20228.689.748.409.549.54766,200
May 11, 20229.109.358.508.808.80764,600
May 10, 20229.4010.058.799.209.20480,600
May 09, 20229.289.538.678.748.74544,700
May 06, 202210.3410.539.519.569.56392,500
May 05, 202211.4611.8310.0710.3910.39379,200
May 04, 202211.1611.7010.3811.6011.60294,800
May 03, 202211.9312.2810.9911.2411.24300,700
May 02, 202211.0212.0010.9611.9611.96445,300
Apr 29, 202211.2111.9210.9411.0711.07317,900
Apr 28, 202212.0112.0110.7211.3011.30401,800
Apr 27, 202211.7312.0711.5111.7211.72432,300
Apr 26, 202212.6612.9311.5511.7311.73366,700
Apr 25, 202212.4712.9612.3812.8412.84179,600
Apr 22, 202212.5813.1612.4212.5512.55286,200
Apr 21, 202213.6713.8712.6112.7112.71395,900
Apr 20, 202213.0113.7912.8713.4913.49247,000
Apr 19, 202212.7113.4112.2013.2013.20321,400
Apr 18, 202213.6613.9712.5312.6812.68467,900
Apr 14, 202213.6614.0413.3713.7013.70555,700
Apr 13, 202213.1914.0113.1913.8013.80276,200
Apr 12, 202212.7713.6812.5013.3113.31435,400
Apr 11, 202214.0814.3912.3412.3712.37463,400
Apr 08, 202213.3115.4613.2514.8214.82529,500
Apr 07, 202213.7714.3013.0513.2613.26218,100
Apr 06, 202214.1514.3213.2313.8213.82242,400
Apr 05, 202215.1215.5614.3914.4514.45506,200
Apr 04, 202214.1514.6013.7314.5014.502,274,900
Apr 01, 202214.2014.2613.7713.9513.95259,600
Mar 31, 202214.1314.4013.8914.0114.01272,900
Mar 30, 202215.1015.1914.0714.1714.17225,400
Mar 29, 202214.1015.1613.9214.9214.92511,600
Mar 28, 202213.9814.2513.5213.7013.70167,300
Mar 25, 202214.6314.6313.8613.9113.91219,800
Mar 24, 202214.4015.0114.2014.6614.66276,000
Mar 23, 202214.3915.1413.8614.2214.22331,100
Mar 22, 202213.7715.0013.5514.6314.63563,700
Mar 21, 202214.4614.5413.5213.6313.63826,000
Mar 18, 202214.4015.0814.2014.5814.581,256,400
Mar 17, 202213.7914.8113.5214.7014.70327,700
Mar 16, 202213.8314.1713.1713.9213.92905,300
Mar 15, 202213.1213.5312.7513.4413.441,400,200
Mar 14, 202213.8214.0012.5412.9412.94431,400
Mar 11, 202214.2414.3213.6013.7613.76328,100
Mar 10, 202213.6014.1013.4214.0014.00313,200
Mar 09, 202213.8014.3213.8014.1114.11508,300
Mar 08, 202213.9114.0913.0613.2813.28485,600
Mar 07, 202213.6314.3713.4613.7513.75230,600
Mar 04, 202214.1914.3413.4913.7313.73199,800
Mar 03, 202215.4815.4813.9814.1314.13326,200
Mar 02, 202215.7015.7615.0515.1315.13147,200
Mar 01, 202216.2216.8215.3715.5315.53159,600
Feb 28, 202216.0216.3515.6216.1716.17271,600
Feb 25, 202216.4616.6315.4115.9115.91155,200
Feb 24, 202214.9316.4614.9316.4016.40480,400
Feb 23, 202216.0516.0715.2515.3315.33461,200
Feb 22, 202215.5816.5815.5815.9115.91631,000
Feb 18, 202215.2515.9314.8815.8015.80474,900
Feb 17, 202215.9416.1115.2915.4615.46377,900
Feb 16, 202217.2918.5415.8816.1016.10728,600
Feb 15, 202216.8217.8616.8217.5817.58272,100
Feb 14, 202217.4717.7916.0916.3416.34431,000
Feb 11, 202218.5918.8117.1617.5817.58221,500
Feb 10, 202219.1720.2018.2918.5018.50315,000
Feb 09, 202219.0220.0019.0219.6919.69322,100
Feb 08, 202218.7619.3318.4419.2019.20544,200
Feb 07, 202218.2419.1818.1218.9618.96356,900
Feb 04, 202217.5118.2717.3918.2018.20373,000
Feb 03, 202218.0618.9417.4017.6417.64304,700
Feb 02, 202218.9219.2518.5218.6718.67377,500
Feb 01, 202218.6419.1018.1818.9518.95348,700
Jan 31, 202217.8918.7717.4218.6218.62477,400
Jan 28, 202216.8118.1616.6717.6617.66504,800
Jan 27, 202218.5618.7717.1017.2917.29317,000
Jan 26, 202219.6120.3018.3818.5218.52304,300
Jan 25, 202219.3619.9018.7619.5019.50271,700
Jan 24, 202218.9319.6418.5019.6219.62683,900
Jan 21, 202218.6619.8118.5019.1119.11446,800
Jan 20, 202219.5020.5018.7018.8918.89320,000
Jan 19, 202219.8520.3319.1419.4919.49523,500
Jan 18, 202222.7022.7019.7719.8919.89463,600
Jan 14, 202222.0223.4121.5523.2423.24334,300
Jan 13, 202223.8324.1522.0622.1622.16275,300
Jan 12, 202224.5424.9223.8523.9723.97407,100
Jan 11, 202223.1024.8722.1624.5724.57448,800
Jan 10, 202227.1427.1422.2523.2723.27610,200
Jan 07, 202227.5628.1027.1527.6627.66676,300
Jan 06, 202227.6428.1427.0127.5727.57321,700
Jan 05, 202229.0429.0427.0027.7527.75329,700
Jan 04, 202230.0430.5228.5228.8428.84212,100
Jan 03, 202228.9629.8028.0029.6529.65233,000
Dec 31, 202129.9230.7828.8328.9528.95157,500
Dec 30, 202130.3931.6429.7729.9829.98478,200
Dec 29, 202131.1031.3429.4630.2730.27278,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement