5 DAY PERFORMANCE
-0.26%
1 MONTH PERFORMANCE
+10.12%
3 MONTH PERFORMANCE
-41.50%
6 MONTH PERFORMANCE
-52.88%
YEAR-TO-DATE PERFORMANCE
-38.80%
1 YEAR PERFORMANCE
-11.85%
Nurix Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $11.28 | $11.53 (2.22%) | $11.72 | $11.05 | 747,531 | $963.46 M |
| 04/29/2025 | $11.54 | $11.44 (-0.87%) | $11.66 | $11.29 | 548,631 | $955.94 M |
| 04/28/2025 | $11.62 | $11.47 (-1.29%) | $11.72 | $11.25 | 784,400 | $958.44 M |
| 04/25/2025 | $11.42 | $11.56 (1.23%) | $11.73 | $11.21 | 589,148 | $965.96 M |
| 04/24/2025 | $11.60 | $11.52 (-0.69%) | $11.75 | $11.28 | 838,600 | $962.62 M |
| 04/23/2025 | $11.97 | $11.61 (-3.01%) | $12.38 | $11.55 | 2.51 M | $970.14 M |
| 04/22/2025 | $10.73 | $11.46 (6.8%) | $11.51 | $10.68 | 1.15 M | $957.61 M |
| 04/21/2025 | $10.00 | $10.55 (5.5%) | $10.96 | $9.92 | 1.32 M | $881.57 M |
| 04/17/2025 | $9.65 | $10.24 (6.11%) | $10.27 | $9.52 | 1.32 M | $855.66 M |
| 04/16/2025 | $9.73 | $9.80 (0.72%) | $10.02 | $9.23 | 1.06 M | $818.90 M |
| 04/15/2025 | $9.63 | $9.82 (1.97%) | $10.16 | $9.63 | 785,041 | $820.57 M |
| 04/14/2025 | $9.53 | $9.85 (3.36%) | $9.97 | $9.17 | 998,502 | $823.07 M |
| 04/11/2025 | $8.86 | $9.14 (3.16%) | $9.15 | $8.60 | 900,300 | $763.75 M |
| 04/10/2025 | $9.35 | $8.81 (-5.78%) | $9.93 | $8.18 | 1.45 M | $736.17 M |
| 04/09/2025 | $9.17 | $9.60 (4.69%) | $10.16 | $8.56 | 2.27 M | $802.18 M |
| 04/08/2025 | $10.21 | $9.26 (-9.3%) | $10.39 | $8.81 | 1.05 M | $773.77 M |
| 04/07/2025 | $9.27 | $9.72 (4.85%) | $9.91 | $8.60 | 1.87 M | $812.21 M |
| 04/04/2025 | $10.17 | $9.69 (-4.72%) | $10.52 | $9.45 | 1.49 M | $809.70 M |
| 04/03/2025 | $10.69 | $10.51 (-1.68%) | $10.91 | $10.42 | 834,000 | $878.22 M |
| 04/02/2025 | $10.30 | $11.38 (10.49%) | $11.44 | $10.21 | 1.23 M | $950.92 M |
| 04/01/2025 | $11.80 | $10.47 (-11.27%) | $11.89 | $10.37 | 2.40 M | $874.88 M |
| 03/31/2025 | $11.82 | $11.88 (0.51%) | $12.03 | $11.38 | 1.35 M | $992.70 M |
| 03/28/2025 | $12.56 | $12.15 (-3.26%) | $12.72 | $12.00 | 623,319 | $1.02 B |
| 03/27/2025 | $12.84 | $12.55 (-2.26%) | $13.10 | $12.39 | 577,846 | $1.05 B |
| 03/26/2025 | $12.52 | $12.73 (1.68%) | $12.78 | $12.20 | 830,578 | $1.06 B |
| 03/25/2025 | $13.54 | $12.58 (-7.09%) | $13.54 | $12.54 | 847,242 | $1.05 B |
| 03/24/2025 | $13.12 | $13.34 (1.68%) | $13.57 | $13.03 | 976,100 | $1.11 B |
| 03/21/2025 | $13.66 | $12.99 (-4.9%) | $13.67 | $12.75 | 2.29 M | $1.09 B |
| 03/20/2025 | $13.74 | $13.87 (0.95%) | $14.59 | $13.68 | 1.50 M | $1.16 B |
| 03/19/2025 | $13.78 | $13.90 (0.87%) | $14.06 | $13.56 | 681,301 | $1.16 B |
| 03/18/2025 | $13.76 | $13.66 (-0.73%) | $13.86 | $13.51 | 655,800 | $1.14 B |
| 03/17/2025 | $13.33 | $13.93 (4.5%) | $13.96 | $13.04 | 757,479 | $1.16 B |
| 03/14/2025 | $13.42 | $13.59 (1.27%) | $13.64 | $13.12 | 680,828 | $1.14 B |
| 03/13/2025 | $14.45 | $13.19 (-8.72%) | $14.67 | $12.98 | 1.89 M | $1.10 B |
| 03/12/2025 | $14.08 | $14.54 (3.27%) | $14.87 | $14.07 | 1.18 M | $1.21 B |
| 03/11/2025 | $13.62 | $13.90 (2.06%) | $13.97 | $13.30 | 594,300 | $1.16 B |
| 03/10/2025 | $13.82 | $13.59 (-1.66%) | $14.16 | $13.33 | 585,000 | $1.14 B |
| 03/07/2025 | $14.09 | $13.86 (-1.63%) | $14.29 | $13.71 | 576,600 | $1.16 B |
| 03/06/2025 | $13.98 | $14.05 (0.5%) | $14.43 | $13.82 | 509,231 | $1.17 B |
| 03/05/2025 | $14.20 | $14.27 (0.49%) | $14.52 | $13.85 | 714,900 | $1.19 B |
| 03/04/2025 | $13.90 | $14.26 (2.59%) | $14.58 | $13.54 | 690,622 | $1.19 B |
| 03/03/2025 | $15.41 | $14.19 (-7.92%) | $15.51 | $13.86 | 1.29 M | $1.19 B |
| 02/28/2025 | $14.84 | $15.45 (4.11%) | $15.46 | $14.39 | 1.11 M | $1.29 B |
| 02/27/2025 | $16.92 | $15.00 (-11.35%) | $17.29 | $14.99 | 1.05 M | $1.25 B |
| 02/26/2025 | $16.60 | $17.06 (2.77%) | $17.21 | $16.45 | 701,737 | $1.43 B |
| 02/25/2025 | $16.88 | $16.47 (-2.43%) | $16.98 | $15.88 | 1.15 M | $1.38 B |
| 02/24/2025 | $16.90 | $16.86 (-0.24%) | $17.20 | $16.38 | 553,300 | $1.41 B |
| 02/21/2025 | $17.25 | $16.87 (-2.2%) | $17.46 | $16.75 | 524,400 | $1.41 B |
| 02/20/2025 | $17.29 | $17.04 (-1.45%) | $17.33 | $16.87 | 571,100 | $1.42 B |
| 02/19/2025 | $16.65 | $17.35 (4.2%) | $17.41 | $16.56 | 817,901 | $1.45 B |
| 02/18/2025 | $17.71 | $16.73 (-5.53%) | $18.07 | $16.72 | 651,773 | $1.40 B |
| 02/14/2025 | $17.67 | $17.59 (-0.45%) | $18.02 | $17.18 | 663,800 | $1.47 B |
| 02/13/2025 | $17.61 | $17.57 (-0.23%) | $17.85 | $17.14 | 424,716 | $1.47 B |
| 02/12/2025 | $16.77 | $17.31 (3.22%) | $17.35 | $16.66 | 610,901 | $1.45 B |
| 02/11/2025 | $17.76 | $17.12 (-3.6%) | $18.18 | $16.95 | 946,541 | $1.43 B |
| 02/10/2025 | $19.35 | $18.01 (-6.93%) | $19.35 | $17.94 | 485,716 | $1.50 B |
| 02/07/2025 | $18.95 | $18.88 (-0.37%) | $19.34 | $18.53 | 831,000 | $1.58 B |
| 02/06/2025 | $19.20 | $19.04 (-0.83%) | $19.53 | $18.88 | 750,700 | $1.59 B |
| 02/05/2025 | $18.80 | $19.20 (2.13%) | $19.61 | $18.61 | 667,978 | $1.60 B |
| 02/04/2025 | $18.92 | $18.59 (-1.74%) | $19.36 | $18.29 | 828,208 | $1.55 B |
| 02/03/2025 | $19.60 | $18.95 (-3.32%) | $19.68 | $18.70 | 671,800 | $1.58 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
