5 DAY PERFORMANCE
-47.95%
1 MONTH PERFORMANCE
-23.80%
3 MONTH PERFORMANCE
+1.96%
6 MONTH PERFORMANCE
-25.20%
YEAR-TO-DATE PERFORMANCE
-50.21%
1 YEAR PERFORMANCE
-54.60%
Nurix Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $21.43 | $21.47 (0.19%) | $22.50 | $20.21 | 6.06 M | $1.81 B |
| 12/05/2025 | $18.00 | $18.09 (0.5%) | $18.40 | $17.45 | 1.23 M | $1.52 B |
| 12/04/2025 | $16.83 | $18.02 (7.07%) | $18.25 | $16.50 | 1.56 M | $1.52 B |
| 12/03/2025 | $16.46 | $16.83 (2.25%) | $17.46 | $16.25 | 1.59 M | $1.42 B |
| 12/02/2025 | $16.95 | $16.35 (-3.54%) | $17.28 | $16.02 | 1.73 M | $1.38 B |
| 12/01/2025 | $17.21 | $16.91 (-1.74%) | $17.60 | $16.74 | 1.92 M | $1.42 B |
| 11/28/2025 | $17.44 | $17.68 (1.38%) | $17.79 | $17.25 | 906.82 K | $1.49 B |
| 11/26/2025 | $16.97 | $17.20 (1.36%) | $17.39 | $16.68 | 1.17 M | $1.45 B |
| 11/25/2025 | $17.12 | $17.00 (-0.7%) | $17.54 | $16.63 | 1.13 M | $1.43 B |
| 11/24/2025 | $16.97 | $17.15 (1.06%) | $17.65 | $16.75 | 2.69 M | $1.44 B |
| 11/21/2025 | $15.34 | $16.76 (9.26%) | $16.97 | $15.25 | 2.33 M | $1.41 B |
| 11/20/2025 | $14.68 | $15.33 (4.43%) | $15.90 | $14.67 | 2.37 M | $1.29 B |
| 11/19/2025 | $12.78 | $14.33 (12.13%) | $14.56 | $12.61 | 1.68 M | $1.21 B |
| 11/18/2025 | $12.56 | $12.68 (0.96%) | $12.99 | $12.43 | 768.92 K | $1.07 B |
| 11/17/2025 | $12.72 | $12.79 (0.55%) | $13.43 | $12.65 | 1.44 M | $1.08 B |
| 11/14/2025 | $12.23 | $12.80 (4.66%) | $13.21 | $12.23 | 1.27 M | $1.08 B |
| 11/13/2025 | $12.04 | $12.43 (3.24%) | $12.94 | $12.01 | 1.60 M | $1.05 B |
| 11/12/2025 | $12.90 | $12.17 (-5.66%) | $13.15 | $12.15 | 1.54 M | $1.02 B |
| 11/11/2025 | $12.22 | $12.86 (5.24%) | $13.15 | $12.01 | 1.91 M | $1.08 B |
| 11/10/2025 | $12.50 | $12.25 (-2%) | $12.80 | $12.20 | 1.65 M | $1.03 B |
| 11/07/2025 | $12.35 | $12.31 (-0.32%) | $12.39 | $11.67 | 946.84 K | $1.04 B |
| 11/06/2025 | $12.43 | $12.52 (0.72%) | $12.88 | $12.30 | 1.16 M | $1.05 B |
| 11/05/2025 | $12.25 | $12.46 (1.71%) | $13.03 | $11.95 | 1.50 M | $1.05 B |
| 11/04/2025 | $12.30 | $12.26 (-0.33%) | $12.53 | $12.16 | 1.14 M | $1.03 B |
| 11/03/2025 | $12.72 | $12.62 (-0.79%) | $13.19 | $12.28 | 2.12 M | $1.06 B |
| 10/31/2025 | $12.61 | $12.94 (2.62%) | $13.19 | $12.46 | 1.68 M | $1.09 B |
| 10/30/2025 | $11.60 | $12.78 (10.17%) | $13.24 | $11.50 | 2.70 M | $1.08 B |
| 10/29/2025 | $11.83 | $11.70 (-1.1%) | $12.01 | $11.37 | 1.85 M | $984.66 M |
| 10/28/2025 | $11.72 | $11.90 (1.54%) | $12.45 | $11.72 | 2.13 M | $1.00 B |
| 10/27/2025 | $11.21 | $11.98 (6.87%) | $12.06 | $11.19 | 4.27 M | $1.01 B |
| 10/24/2025 | $10.55 | $11.09 (5.12%) | $11.22 | $10.38 | 2.47 M | $933.33 M |
| 10/23/2025 | $10.54 | $10.40 (-1.33%) | $10.81 | $10.28 | 2.67 M | $875.26 M |
| 10/22/2025 | $11.69 | $10.63 (-9.07%) | $11.70 | $10.37 | 5.60 M | $894.61 M |
| 10/21/2025 | $10.64 | $10.42 (-2.07%) | $10.79 | $10.15 | 727.90 K | $876.94 M |
| 10/20/2025 | $10.09 | $10.39 (2.97%) | $10.47 | $9.93 | 838.50 K | $874.42 M |
| 10/17/2025 | $9.83 | $9.84 (0.1%) | $10.17 | $9.71 | 603.74 K | $828.13 M |
| 10/16/2025 | $10.44 | $10.03 (-3.93%) | $10.86 | $10.03 | 968.20 K | $844.12 M |
| 10/15/2025 | $9.18 | $10.35 (12.75%) | $10.43 | $9.18 | 1.33 M | $871.05 M |
| 10/14/2025 | $9.43 | $9.18 (-2.65%) | $9.70 | $9.14 | 1.27 M | $772.58 M |
| 10/13/2025 | $9.84 | $9.72 (-1.22%) | $9.90 | $9.00 | 1.57 M | $818.03 M |
| 10/10/2025 | $9.71 | $9.76 (0.51%) | $10.56 | $9.50 | 2.00 M | $821.40 M |
| 10/09/2025 | $10.03 | $10.86 (8.28%) | $10.88 | $10.03 | 1.15 M | $913.97 M |
| 10/08/2025 | $9.96 | $9.98 (0.2%) | $10.33 | $9.85 | 1.01 M | $839.91 M |
| 10/07/2025 | $10.09 | $9.83 (-2.58%) | $10.14 | $9.69 | 615.60 K | $827.29 M |
| 10/06/2025 | $9.44 | $9.95 (5.4%) | $10.24 | $9.43 | 1.72 M | $837.39 M |
| 10/03/2025 | $9.00 | $9.38 (4.22%) | $9.49 | $8.99 | 770.40 K | $786.82 M |
| 10/02/2025 | $9.44 | $9.08 (-3.81%) | $9.69 | $8.85 | 635.01 K | $761.65 M |
| 10/01/2025 | $9.26 | $9.40 (1.51%) | $9.75 | $9.26 | 3.66 M | $788.50 M |
| 09/30/2025 | $9.20 | $9.24 (0.43%) | $9.41 | $9.09 | 565.06 K | $775.07 M |
| 09/29/2025 | $9.10 | $9.28 (1.98%) | $9.34 | $8.86 | 843.50 K | $778.43 M |
| 09/26/2025 | $8.33 | $8.93 (7.2%) | $9.07 | $8.33 | 1.46 M | $749.07 M |
| 09/25/2025 | $8.57 | $8.33 (-2.8%) | $8.69 | $8.22 | 1.15 M | $698.74 M |
| 09/24/2025 | $8.23 | $8.70 (5.71%) | $8.72 | $8.20 | 1.72 M | $729.78 M |
| 09/23/2025 | $8.44 | $8.24 (-2.37%) | $8.44 | $8.20 | 1.14 M | $691.19 M |
| 09/22/2025 | $8.44 | $8.43 (-0.12%) | $8.57 | $8.22 | 777.33 K | $707.13 M |
| 09/19/2025 | $8.97 | $8.44 (-5.91%) | $9.02 | $8.41 | 1.83 M | $707.97 M |
| 09/18/2025 | $8.75 | $8.97 (2.51%) | $9.06 | $8.71 | 1.15 M | $752.43 M |
| 09/17/2025 | $8.53 | $8.57 (0.47%) | $9.06 | $8.46 | 1.32 M | $718.87 M |
| 09/16/2025 | $8.62 | $8.44 (-2.09%) | $8.68 | $8.33 | 1.06 M | $707.97 M |
| 09/15/2025 | $9.09 | $8.67 (-4.62%) | $9.12 | $8.59 | 1.10 M | $727.26 M |
| 09/12/2025 | $9.12 | $9.04 (-0.88%) | $9.23 | $8.86 | 885.40 K | $758.30 M |
| 09/11/2025 | $8.94 | $9.20 (2.91%) | $9.25 | $8.94 | 670.90 K | $771.72 M |
| 09/10/2025 | $9.21 | $8.95 (-2.82%) | $9.25 | $8.94 | 725.42 K | $750.75 M |
| 09/09/2025 | $9.50 | $9.20 (-3.16%) | $9.63 | $8.90 | 786.50 K | $771.72 M |
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.
