Nurix Therapeutics Inc (NRIX) Historical Stock Data
19.83 ↓0.21 (-1.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NRIX is down -1.24% a day on average. There have been 10 days where Nurix Therapeutics Inc closed green and 20 days where NRIX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 19.90 | 19.83 | ↓$0.07 (-0.35%) | 19.66 | 20.61 | 2.91M |
| 2024-12-19 | 20.19 | 20.04 | ↓$0.15 (-0.74%) | 19.38 | 20.44 | 0.98M |
| 2024-12-18 | 21.18 | 20.24 | ↓$0.94 (-4.44%) | 19.60 | 21.67 | 1.35M |
| 2024-12-17 | 20.63 | 21.18 | ↑$0.55 (2.67%) | 20.41 | 21.31 | 676.46K |
| 2024-12-16 | 20.46 | 20.81 | ↑$0.35 (1.71%) | 20.00 | 21.34 | 622.66K |
| 2024-12-13 | 20.40 | 20.27 | ↓$0.13 (-0.64%) | 19.90 | 20.85 | 739.21K |
| 2024-12-12 | 21.25 | 20.56 | ↓$0.69 (-3.25%) | 20.21 | 21.71 | 859.78K |
| 2024-12-11 | 22.95 | 21.31 | ↓$1.64 (-7.15%) | 21.05 | 22.95 | 817.62K |
| 2024-12-10 | 21.38 | 22.06 | ↑$0.68 (3.18%) | 21.36 | 22.89 | 1.79M |
| 2024-12-09 | 21.26 | 20.66 | ↓$0.60 (-2.82%) | 20.25 | 22.11 | 0.96M |
| 2024-12-06 | 20.59 | 21.37 | ↑$0.78 (3.79%) | 20.39 | 22.08 | 1.02M |
| 2024-12-05 | 20.83 | 20.06 | ↓$0.77 (-3.70%) | 20.00 | 21.34 | 755.28K |
| 2024-12-04 | 20.93 | 20.82 | ↓$0.11 (-0.50%) | 20.63 | 21.29 | 767.63K |
| 2024-12-03 | 21.05 | 20.89 | ↓$0.16 (-0.76%) | 20.50 | 21.57 | 780.20K |
| 2024-12-02 | 23.00 | 21.49 | ↓$1.51 (-6.57%) | 21.45 | 23.00 | 896.05K |
| 2024-11-29 | 21.23 | 22.11 | ↑$0.88 (4.15%) | 21.08 | 22.23 | 378.73K |
| 2024-11-27 | 21.87 | 21.23 | ↓$0.64 (-2.93%) | 21.09 | 22.10 | 563.57K |
| 2024-11-26 | 21.73 | 21.79 | ↑$0.06 (0.28%) | 21.12 | 22.08 | 630.32K |
| 2024-11-25 | 22.31 | 21.82 | ↓$0.49 (-2.20%) | 21.06 | 22.79 | 1.51M |
| 2024-11-22 | 22.27 | 22.05 | ↓$0.22 (-0.99%) | 21.74 | 22.59 | 744.66K |
| 2024-11-21 | 22.74 | 22.37 | ↓$0.37 (-1.63%) | 22.11 | 23.09 | 729.26K |
| 2024-11-20 | 22.57 | 22.64 | ↑$0.07 (0.31%) | 21.88 | 22.88 | 682.21K |
| 2024-11-19 | 21.57 | 22.79 | ↑$1.22 (5.66%) | 21.20 | 22.96 | 888.71K |
| 2024-11-18 | 22.30 | 21.79 | ↓$0.51 (-2.29%) | 20.65 | 22.71 | 1.93M |
| 2024-11-15 | 26.50 | 22.92 | ↓$3.58 (-13.51%) | 22.88 | 26.62 | 1.69M |
| 2024-11-14 | 27.11 | 26.86 | ↓$0.25 (-0.92%) | 26.58 | 27.53 | 1.05M |
| 2024-11-13 | 27.71 | 27.15 | ↓$0.56 (-2.02%) | 27.00 | 28.13 | 624.55K |
| 2024-11-12 | 28.00 | 27.03 | ↓$0.97 (-3.46%) | 26.48 | 28.20 | 635.81K |
| 2024-11-11 | 27.86 | 28.14 | ↑$0.28 (1.01%) | 27.37 | 29.56 | 0.95M |
| 2024-11-08 | 27.12 | 27.34 | ↑$0.22 (0.81%) | 26.75 | 27.75 | 806.62K |
Create an account or log in to view more rows.
$NRIX added more calls on that drop
$NRIX i hate money so im buying
$NRIX buy the fear
$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