5 DAY PERFORMANCE
-4.82%
1 MONTH PERFORMANCE
-8.39%
3 MONTH PERFORMANCE
-26.19%
6 MONTH PERFORMANCE
-22.04%
YEAR-TO-DATE PERFORMANCE
-1.43%
1 YEAR PERFORMANCE
+98.19%
Nurix Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $19.29 | $18.60 (-3.58%) | $19.81 | $18.39 | 1.20 M | $1.35 B |
| 01/13/2025 | $18.09 | $19.01 (5.09%) | $19.13 | $17.50 | 813,735 | $1.38 B |
| 01/10/2025 | $19.02 | $18.24 (-4.1%) | $19.49 | $17.58 | 895,200 | $1.33 B |
| 01/08/2025 | $18.81 | $19.51 (3.72%) | $19.74 | $18.72 | 860,929 | $1.42 B |
| 01/07/2025 | $19.13 | $18.90 (-1.2%) | $19.59 | $18.74 | 438,712 | $1.38 B |
| 01/06/2025 | $19.55 | $19.22 (-1.69%) | $19.91 | $19.03 | 339,228 | $1.40 B |
| 01/03/2025 | $19.51 | $19.71 (1.03%) | $20.20 | $19.42 | 750,941 | $1.43 B |
| 01/02/2025 | $19.08 | $19.51 (2.25%) | $19.79 | $18.86 | 635,100 | $1.42 B |
| 12/31/2024 | $18.92 | $18.84 (-0.42%) | $19.12 | $18.31 | 982,308 | $1.37 B |
| 12/30/2024 | $19.03 | $18.64 (-2.05%) | $19.09 | $18.44 | 518,696 | $1.36 B |
| 12/27/2024 | $19.66 | $19.11 (-2.8%) | $20.22 | $18.91 | 690,500 | $1.39 B |
| 12/26/2024 | $19.25 | $19.93 (3.53%) | $19.96 | $19.02 | 461,929 | $1.45 B |
| 12/24/2024 | $19.77 | $19.57 (-1.01%) | $19.78 | $19.10 | 351,436 | $1.42 B |
| 12/23/2024 | $19.72 | $19.98 (1.32%) | $20.16 | $19.38 | 373,610 | $1.45 B |
| 12/20/2024 | $19.90 | $19.83 (-0.35%) | $20.61 | $19.66 | 2.91 M | $1.44 B |
| 12/19/2024 | $20.19 | $20.04 (-0.74%) | $20.43 | $19.38 | 977,900 | $1.46 B |
| 12/18/2024 | $21.18 | $20.24 (-4.44%) | $21.67 | $19.60 | 1.35 M | $1.47 B |
| 12/17/2024 | $20.63 | $21.18 (2.67%) | $21.31 | $20.41 | 676,500 | $1.54 B |
| 12/16/2024 | $20.46 | $20.81 (1.71%) | $21.34 | $20.00 | 622,700 | $1.51 B |
| 12/13/2024 | $20.40 | $20.27 (-0.64%) | $20.85 | $19.90 | 739,206 | $1.48 B |
| 12/12/2024 | $21.25 | $20.56 (-3.25%) | $21.71 | $20.21 | 859,800 | $1.50 B |
| 12/11/2024 | $22.95 | $21.31 (-7.15%) | $22.95 | $21.05 | 817,617 | $1.55 B |
| 12/10/2024 | $21.38 | $22.06 (3.18%) | $22.89 | $21.36 | 1.79 M | $1.61 B |
| 12/09/2024 | $21.26 | $20.66 (-2.82%) | $22.11 | $20.25 | 971,500 | $1.50 B |
| 12/06/2024 | $20.59 | $21.37 (3.79%) | $22.08 | $20.39 | 1.02 M | $1.56 B |
| 12/05/2024 | $20.83 | $20.06 (-3.7%) | $21.34 | $20.00 | 755,284 | $1.46 B |
| 12/04/2024 | $20.93 | $20.82 (-0.53%) | $21.29 | $20.63 | 767,647 | $1.52 B |
| 12/03/2024 | $21.05 | $20.89 (-0.76%) | $21.57 | $20.50 | 780,200 | $1.52 B |
| 12/02/2024 | $23.00 | $21.49 (-6.57%) | $23.00 | $21.45 | 896,048 | $1.56 B |
| 11/29/2024 | $21.23 | $22.11 (4.15%) | $22.23 | $21.08 | 378,726 | $1.61 B |
| 11/27/2024 | $21.87 | $21.23 (-2.93%) | $22.10 | $21.09 | 563,600 | $1.55 B |
| 11/26/2024 | $21.73 | $21.79 (0.28%) | $22.08 | $21.12 | 630,323 | $1.59 B |
| 11/25/2024 | $22.31 | $21.82 (-2.2%) | $22.79 | $21.06 | 1.51 M | $1.59 B |
| 11/22/2024 | $22.27 | $22.05 (-0.99%) | $22.59 | $21.74 | 744,700 | $1.60 B |
| 11/21/2024 | $22.74 | $22.37 (-1.63%) | $23.09 | $22.11 | 729,300 | $1.63 B |
| 11/20/2024 | $22.57 | $22.64 (0.31%) | $22.88 | $21.88 | 682,209 | $1.65 B |
| 11/19/2024 | $21.57 | $22.79 (5.66%) | $22.96 | $21.20 | 888,713 | $1.66 B |
| 11/18/2024 | $22.30 | $21.79 (-2.29%) | $22.71 | $20.65 | 1.93 M | $1.59 B |
| 11/15/2024 | $26.50 | $22.92 (-13.51%) | $26.62 | $22.88 | 1.69 M | $1.67 B |
| 11/14/2024 | $27.11 | $26.86 (-0.92%) | $27.53 | $26.58 | 1.05 M | $1.95 B |
| 11/13/2024 | $27.71 | $27.15 (-2.02%) | $28.13 | $27.00 | 624,600 | $1.98 B |
| 11/12/2024 | $28.00 | $27.03 (-3.46%) | $28.20 | $26.48 | 635,814 | $1.97 B |
| 11/11/2024 | $27.86 | $28.14 (1.01%) | $29.56 | $27.37 | 954,400 | $2.05 B |
| 11/08/2024 | $27.12 | $27.34 (0.81%) | $27.75 | $26.75 | 806,669 | $1.99 B |
| 11/07/2024 | $27.09 | $27.24 (0.55%) | $28.42 | $26.86 | 1.00 M | $1.98 B |
| 11/06/2024 | $26.25 | $27.00 (2.86%) | $27.28 | $26.17 | 4.70 M | $1.97 B |
| 11/05/2024 | $25.15 | $25.43 (1.11%) | $25.46 | $23.89 | 758,903 | $1.85 B |
| 11/04/2024 | $24.49 | $25.04 (2.25%) | $25.23 | $23.85 | 829,900 | $1.82 B |
| 11/01/2024 | $24.45 | $24.47 (0.08%) | $24.75 | $23.93 | 618,504 | $1.78 B |
| 10/31/2024 | $24.02 | $24.58 (2.33%) | $24.94 | $23.51 | 682,800 | $1.79 B |
| 10/30/2024 | $24.89 | $24.07 (-3.29%) | $25.41 | $23.96 | 762,049 | $1.75 B |
| 10/29/2024 | $26.27 | $25.20 (-4.07%) | $26.40 | $24.60 | 493,790 | $1.83 B |
| 10/28/2024 | $26.58 | $26.45 (-0.49%) | $27.60 | $26.39 | 897,800 | $1.93 B |
| 10/25/2024 | $25.30 | $26.27 (3.83%) | $27.07 | $25.18 | 865,501 | $1.91 B |
| 10/24/2024 | $25.24 | $25.22 (-0.08%) | $25.81 | $24.79 | 478,900 | $1.84 B |
| 10/23/2024 | $25.29 | $24.78 (-2.02%) | $25.82 | $24.54 | 280,640 | $1.80 B |
| 10/22/2024 | $25.12 | $25.52 (1.59%) | $25.81 | $25.10 | 331,507 | $1.86 B |
| 10/21/2024 | $25.29 | $25.48 (0.75%) | $25.88 | $24.82 | 599,900 | $1.85 B |
| 10/18/2024 | $24.68 | $25.05 (1.5%) | $25.83 | $24.65 | 859,400 | $1.82 B |
| 10/17/2024 | $26.05 | $24.72 (-5.11%) | $26.43 | $24.53 | 1.93 M | $1.80 B |
| 10/16/2024 | $25.19 | $25.81 (2.46%) | $26.01 | $24.44 | 761,619 | $1.88 B |
| 10/15/2024 | $25.29 | $24.87 (-1.66%) | $25.62 | $24.27 | 830,628 | $1.81 B |
| 10/14/2024 | $23.51 | $25.16 (7.02%) | $25.58 | $23.24 | 741,820 | $1.83 B |