Skip to main content

Nurix Therapeutics Inc (NQ: NRIX )

18.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 12.08 13.60 12.04 13.08 1,156,061 +1.06(+8.82%)
Apr 30, 2024 12.25 12.50 11.90 12.02 1,505,032 -0.45(-3.61%)
Apr 29, 2024 12.57 12.98 12.37 12.47 1,131,916 +0.11(+0.89%)
Apr 26, 2024 12.49 12.61 12.17 12.36 599,965 +0.00(+0.00%)
Apr 25, 2024 13.29 13.34 12.27 12.36 966,502 -1.39(-10.11%)
Apr 24, 2024 14.05 14.42 13.52 13.75 519,873 -0.38(-2.69%)
Apr 23, 2024 13.59 14.44 13.59 14.13 895,076 +0.55(+4.05%)
Apr 22, 2024 13.69 14.10 13.30 13.58 574,496 -0.01(-0.07%)
Apr 19, 2024 14.33 14.84 12.95 13.59 1,017,281 -0.85(-5.89%)
Apr 18, 2024 14.11 14.60 13.64 14.44 1,489,147 +0.36(+2.56%)
Apr 17, 2024 15.10 15.22 13.90 14.08 1,360,922 -0.57(-3.89%)
Apr 16, 2024 15.40 15.40 14.39 14.65 1,932,534 -0.81(-5.24%)
Apr 15, 2024 16.71 16.71 15.44 15.46 2,523,949 -1.28(-7.65%)
Apr 12, 2024 16.45 16.81 15.40 16.74 3,881,443 -0.47(-2.73%)
Apr 11, 2024 17.09 18.12 16.36 17.21 1,060,001 +1.52(+9.69%)
Apr 10, 2024 16.67 17.00 15.46 15.69 3,500,517 -1.79(-10.24%)
Apr 09, 2024 13.95 17.51 13.81 17.48 1,908,522 +3.68(+26.67%)
Apr 08, 2024 14.12 14.12 13.46 13.80 633,630 -0.10(-0.72%)
Apr 05, 2024 14.14 14.16 13.51 13.90 416,768 -0.04(-0.29%)
Apr 04, 2024 14.75 15.19 13.80 13.94 921,812 -0.65(-4.46%)
Apr 03, 2024 14.67 14.77 13.77 14.59 621,302 -0.27(-1.82%)
Apr 02, 2024 14.21 15.12 13.92 14.86 763,860 +0.28(+1.92%)
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.