Nurix Therapeutics Inc (NRIX) Historical Stock Data
18.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NRIX is up 0.73% a day on average. There have been 17 days where Nurix Therapeutics Inc closed green and 13 days where NRIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 18.00 | 18.52 | ↑$0.52 (2.89%) | 17.91 | 18.87 | 5.30M |
| 2025-12-18 | 18.24 | 18.01 | ↓$0.23 (-1.26%) | 17.44 | 18.64 | 2.18M |
| 2025-12-17 | 19.05 | 18.21 | ↓$0.84 (-4.41%) | 17.97 | 19.14 | 1.80M |
| 2025-12-16 | 19.06 | 18.84 | ↓$0.22 (-1.15%) | 18.32 | 19.25 | 1.85M |
| 2025-12-15 | 19.11 | 19.01 | ↓$0.10 (-0.52%) | 18.54 | 19.59 | 2.25M |
| 2025-12-12 | 19.07 | 19.07 | ↑$0.00 (0.00%) | 19.06 | 19.68 | 1.89M |
| 2025-12-11 | 19.63 | 19.07 | ↓$0.56 (-2.85%) | 19.02 | 19.95 | 1.42M |
| 2025-12-10 | 20.07 | 19.61 | ↓$0.46 (-2.29%) | 19.02 | 20.07 | 2.10M |
| 2025-12-09 | 21.43 | 19.55 | ↓$1.88 (-8.77%) | 19.37 | 21.99 | 2.88M |
| 2025-12-08 | 21.43 | 21.47 | ↑$0.04 (0.19%) | 20.21 | 22.50 | 6.06M |
| 2025-12-05 | 18.00 | 18.09 | ↑$0.09 (0.50%) | 17.45 | 18.40 | 1.23M |
| 2025-12-04 | 16.83 | 18.02 | ↑$1.19 (7.07%) | 16.50 | 18.25 | 1.56M |
| 2025-12-03 | 16.46 | 16.83 | ↑$0.37 (2.25%) | 16.25 | 17.46 | 1.59M |
| 2025-12-02 | 16.95 | 16.35 | ↓$0.60 (-3.54%) | 16.02 | 17.28 | 1.73M |
| 2025-12-01 | 17.21 | 16.91 | ↓$0.30 (-1.74%) | 16.74 | 17.60 | 1.92M |
| 2025-11-28 | 17.44 | 17.68 | ↑$0.24 (1.38%) | 17.25 | 17.79 | 0.91M |
| 2025-11-26 | 16.97 | 17.20 | ↑$0.23 (1.36%) | 16.68 | 17.39 | 1.17M |
| 2025-11-25 | 17.12 | 17.00 | ↓$0.12 (-0.70%) | 16.63 | 17.54 | 1.13M |
| 2025-11-24 | 16.97 | 17.15 | ↑$0.18 (1.06%) | 16.75 | 17.65 | 2.69M |
| 2025-11-21 | 15.34 | 16.76 | ↑$1.42 (9.26%) | 15.25 | 16.97 | 2.33M |
| 2025-11-20 | 14.68 | 15.33 | ↑$0.65 (4.43%) | 14.67 | 15.90 | 2.37M |
| 2025-11-19 | 12.78 | 14.33 | ↑$1.55 (12.13%) | 12.61 | 14.56 | 1.68M |
| 2025-11-18 | 12.56 | 12.68 | ↑$0.12 (0.96%) | 12.43 | 12.99 | 768.92K |
| 2025-11-17 | 12.72 | 12.79 | ↑$0.07 (0.55%) | 12.65 | 13.43 | 1.44M |
| 2025-11-14 | 12.23 | 12.80 | ↑$0.57 (4.66%) | 12.23 | 13.21 | 1.27M |
| 2025-11-13 | 12.04 | 12.43 | ↑$0.39 (3.24%) | 12.01 | 12.94 | 1.60M |
| 2025-11-12 | 12.90 | 12.17 | ↓$0.73 (-5.66%) | 12.15 | 13.15 | 1.54M |
| 2025-11-11 | 12.22 | 12.86 | ↑$0.64 (5.24%) | 12.01 | 13.15 | 1.91M |
| 2025-11-10 | 12.50 | 12.25 | ↓$0.25 (-2.00%) | 12.20 | 12.80 | 1.65M |
| 2025-11-07 | 12.35 | 12.31 | ↓$0.04 (-0.32%) | 11.67 | 12.39 | 0.95M |
Create an account or log in to view more rows.
$NRIX rocket fuel tanks are full. Gonna shoot to the stars
$NRIX buy SHARES
$NRIX buy and hodl friends. we may be early
but we are not wrong. very soon.
$NRIX BOUGHT TODAY!
$NRIX Here we go!!!
$NRIX we need one good push to moon this.
$NRIX ready to explode
$NRIX holding unfortunately lol
$NRIX back to business
$NRIX -
Buy
buy
buy!