5 DAY PERFORMANCE
+38.67%
1 MONTH PERFORMANCE
+9.39%
3 MONTH PERFORMANCE
-5.18%
6 MONTH PERFORMANCE
-22.50%
YEAR-TO-DATE PERFORMANCE
+2.02%
1 YEAR PERFORMANCE
+32.73%
Nurix Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $14.08 | $14.54 (3.27%) | $14.87 | $14.07 | 1.18 M | $1.14 B |
| 03/11/2025 | $13.62 | $13.90 (2.06%) | $13.97 | $13.30 | 594,300 | $1.09 B |
| 03/10/2025 | $13.82 | $13.59 (-1.66%) | $14.16 | $13.33 | 585,000 | $1.07 B |
| 03/07/2025 | $14.09 | $13.86 (-1.63%) | $14.29 | $13.71 | 576,600 | $1.09 B |
| 03/06/2025 | $13.98 | $14.05 (0.5%) | $14.43 | $13.82 | 509,231 | $1.10 B |
| 03/05/2025 | $14.20 | $14.27 (0.49%) | $14.52 | $13.85 | 714,900 | $1.12 B |
| 03/04/2025 | $13.90 | $14.26 (2.59%) | $14.58 | $13.54 | 690,622 | $1.12 B |
| 03/03/2025 | $15.41 | $14.19 (-7.92%) | $15.51 | $13.86 | 1.29 M | $1.11 B |
| 02/28/2025 | $14.84 | $15.45 (4.11%) | $15.46 | $14.39 | 1.11 M | $1.21 B |
| 02/27/2025 | $16.92 | $15.00 (-11.35%) | $17.29 | $14.99 | 1.05 M | $1.18 B |
| 02/26/2025 | $16.60 | $17.06 (2.77%) | $17.21 | $16.45 | 701,737 | $1.34 B |
| 02/25/2025 | $16.88 | $16.47 (-2.43%) | $16.98 | $15.88 | 1.15 M | $1.29 B |
| 02/24/2025 | $16.90 | $16.86 (-0.24%) | $17.20 | $16.38 | 553,300 | $1.32 B |
| 02/21/2025 | $17.25 | $16.87 (-2.2%) | $17.46 | $16.75 | 524,400 | $1.32 B |
| 02/20/2025 | $17.29 | $17.04 (-1.45%) | $17.33 | $16.87 | 571,100 | $1.34 B |
| 02/19/2025 | $16.65 | $17.35 (4.2%) | $17.41 | $16.56 | 817,901 | $1.36 B |
| 02/18/2025 | $17.71 | $16.73 (-5.53%) | $18.07 | $16.72 | 651,773 | $1.31 B |
| 02/14/2025 | $17.67 | $17.59 (-0.45%) | $18.02 | $17.18 | 663,800 | $1.38 B |
| 02/13/2025 | $17.61 | $17.57 (-0.23%) | $17.85 | $17.14 | 424,716 | $1.38 B |
| 02/12/2025 | $16.77 | $17.31 (3.22%) | $17.35 | $16.66 | 610,901 | $1.36 B |
| 02/11/2025 | $17.76 | $17.12 (-3.6%) | $18.18 | $16.95 | 946,541 | $1.34 B |
| 02/10/2025 | $19.35 | $18.01 (-6.93%) | $19.35 | $17.94 | 485,716 | $1.41 B |
| 02/07/2025 | $18.95 | $18.88 (-0.37%) | $19.34 | $18.53 | 831,000 | $1.48 B |
| 02/06/2025 | $19.20 | $19.04 (-0.83%) | $19.53 | $18.88 | 750,700 | $1.49 B |
| 02/05/2025 | $18.80 | $19.20 (2.13%) | $19.61 | $18.61 | 667,978 | $1.51 B |
| 02/04/2025 | $18.92 | $18.59 (-1.74%) | $19.36 | $18.29 | 828,208 | $1.46 B |
| 02/03/2025 | $19.60 | $18.95 (-3.32%) | $19.68 | $18.70 | 671,800 | $1.49 B |
| 01/31/2025 | $20.05 | $19.71 (-1.7%) | $20.50 | $19.41 | 783,300 | $1.55 B |
| 01/30/2025 | $20.01 | $20.02 (0.05%) | $20.41 | $19.24 | 695,140 | $1.57 B |
| 01/29/2025 | $19.56 | $19.65 (0.46%) | $20.53 | $19.51 | 578,041 | $1.54 B |
| 01/28/2025 | $19.94 | $19.56 (-1.91%) | $19.99 | $19.17 | 577,100 | $1.53 B |
| 01/27/2025 | $19.69 | $19.81 (0.61%) | $20.66 | $19.48 | 562,200 | $1.33 B |
| 01/24/2025 | $19.80 | $19.93 (0.66%) | $20.39 | $19.73 | 535,241 | $1.45 B |
| 01/23/2025 | $19.49 | $19.96 (2.41%) | $20.10 | $19.38 | 520,279 | $1.45 B |
| 01/22/2025 | $19.57 | $19.68 (0.56%) | $20.04 | $19.34 | 447,918 | $1.43 B |
| 01/21/2025 | $19.42 | $19.60 (0.93%) | $20.15 | $19.32 | 580,937 | $1.43 B |
| 01/17/2025 | $19.72 | $19.14 (-2.94%) | $20.07 | $18.75 | 784,026 | $1.39 B |
| 01/16/2025 | $20.17 | $19.49 (-3.37%) | $20.17 | $19.31 | 544,200 | $1.42 B |
| 01/15/2025 | $19.45 | $20.15 (3.6%) | $20.50 | $19.21 | 800,647 | $1.47 B |
| 01/14/2025 | $19.29 | $18.60 (-3.58%) | $19.81 | $18.39 | 1.22 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 |
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.
