Nurix Therapeutics Inc (NRIX) Historical Stock Data
13.59 ↓0.85 (-5.89%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NRIX is down -0.29% a day on average. There have been 14 days where Nurix Therapeutics Inc closed green and 16 days where NRIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 14.33 | 13.59 | ↓$0.74 (-5.16%) | 12.95 | 14.84 | 1.02M |
| 2024-04-18 | 14.11 | 14.44 | ↑$0.33 (2.34%) | 13.64 | 14.60 | 1.49M |
| 2024-04-17 | 15.10 | 14.08 | ↓$1.02 (-6.75%) | 13.90 | 15.22 | 1.36M |
| 2024-04-16 | 15.40 | 14.65 | ↓$0.75 (-4.87%) | 14.39 | 15.40 | 1.93M |
| 2024-04-15 | 16.71 | 15.46 | ↓$1.25 (-7.48%) | 15.44 | 16.71 | 2.52M |
| 2024-04-12 | 16.45 | 16.74 | ↑$0.29 (1.76%) | 15.40 | 16.81 | 3.88M |
| 2024-04-11 | 17.09 | 17.21 | ↑$0.12 (0.70%) | 16.36 | 18.12 | 1.06M |
| 2024-04-10 | 16.67 | 15.69 | ↓$0.98 (-5.88%) | 15.46 | 17.00 | 3.50M |
| 2024-04-09 | 13.95 | 17.48 | ↑$3.53 (25.30%) | 13.81 | 17.51 | 1.91M |
| 2024-04-08 | 14.12 | 13.80 | ↓$0.32 (-2.27%) | 13.46 | 14.12 | 633.95K |
| 2024-04-05 | 14.14 | 13.90 | ↓$0.24 (-1.70%) | 13.51 | 14.16 | 416.77K |
| 2024-04-04 | 14.75 | 13.94 | ↓$0.81 (-5.49%) | 13.80 | 15.19 | 0.92M |
| 2024-04-03 | 14.67 | 14.59 | ↓$0.08 (-0.55%) | 13.77 | 14.77 | 621.36K |
| 2024-04-02 | 14.21 | 14.86 | ↑$0.65 (4.57%) | 13.92 | 15.12 | 763.86K |
| 2024-04-01 | 14.59 | 14.58 | ↓$0.01 (-0.07%) | 14.13 | 15.28 | 881.49K |
| 2024-03-28 | 14.54 | 14.70 | ↑$0.16 (1.10%) | 14.17 | 15.36 | 1.31M |
| 2024-03-27 | 13.19 | 14.54 | ↑$1.35 (10.24%) | 12.55 | 14.61 | 1.39M |
| 2024-03-26 | 13.81 | 13.02 | ↓$0.79 (-5.72%) | 12.91 | 14.36 | 672.03K |
| 2024-03-25 | 13.45 | 13.53 | ↑$0.08 (0.59%) | 13.36 | 14.44 | 549K |
| 2024-03-22 | 13.09 | 13.42 | ↑$0.33 (2.52%) | 12.77 | 13.48 | 531.99K |
| 2024-03-21 | 13.48 | 13.02 | ↓$0.46 (-3.41%) | 13.02 | 13.83 | 498.69K |
| 2024-03-20 | 12.70 | 13.28 | ↑$0.58 (4.57%) | 12.36 | 13.46 | 505.50K |
| 2024-03-19 | 12.73 | 12.74 | ↑$0.01 (0.08%) | 12.61 | 13.18 | 664.81K |
| 2024-03-18 | 13.10 | 12.84 | ↓$0.26 (-1.98%) | 12.26 | 13.49 | 1.31M |
| 2024-03-15 | 13.97 | 13.08 | ↓$0.89 (-6.37%) | 13.04 | 14.78 | 3.89M |
| 2024-03-14 | 14.37 | 14.04 | ↓$0.33 (-2.30%) | 13.93 | 15.00 | 1.38M |
| 2024-03-13 | 14.28 | 14.48 | ↑$0.20 (1.40%) | 14.25 | 15.27 | 706.11K |
| 2024-03-12 | 14.11 | 14.38 | ↑$0.27 (1.91%) | 13.92 | 14.80 | 0.93M |
| 2024-03-11 | 15.02 | 14.13 | ↓$0.89 (-5.93%) | 14.08 | 15.65 | 0.91M |
| 2024-03-08 | 14.85 | 14.85 | ↑$0.00 (0.00%) | 14.45 | 15.82 | 548.52K |
Create an account or log in to view more rows.
$NRIX pressure
$NRIX time will come
$NRIX buy
$NRIX no pain no gain
$NRIX tomorrow will be an explosion day
I believe it!
$NRIX i like the stock
$NRIX called it
$NRIX watch this fly!!!!
$NRIX jeez
$NRIX the future is so bright .. I gotta wear shades..