Australia markets closed

Nurix Therapeutics, Inc. (NRIX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
20.87+0.13 (+0.63%)
At close: 04:00PM EDT
20.87 0.00 (0.00%)
After hours: 06:43PM EDT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202420.8320.9419.7620.8720.873,926,200
27 June 202420.6321.1120.0520.7420.74528,500
26 June 202420.5721.4220.1420.4620.461,198,700
25 June 202420.9622.4420.7620.8020.801,167,800
24 June 202421.3821.8520.5421.0321.03756,700
21 June 202421.1221.9920.7221.3021.302,192,500
20 June 202418.5821.1618.1820.9720.972,798,100
18 June 202416.3818.9015.3418.4418.442,842,300
17 June 202416.2116.2114.4415.2915.292,059,300
14 June 202416.5116.5914.8615.1815.181,385,500
13 June 202416.5117.2516.3116.7316.731,375,400
12 June 202416.9817.0716.2216.5016.501,250,500
11 June 202415.1516.1815.0516.1516.15633,700
10 June 202415.3515.5314.6915.3215.32695,300
07 June 202415.9516.3315.6615.6815.68322,100
06 June 202416.7716.8516.2916.3316.33426,900
05 June 202416.1217.0215.6716.8616.86516,500
04 June 202415.8016.3415.5315.9515.95520,200
03 June 202416.2017.1015.7616.0516.05599,500
31 May 202415.6516.1315.4515.7515.751,879,800
30 May 202415.3115.8315.0715.5815.58685,300
29 May 202415.3115.5015.0715.1115.11464,000
28 May 202415.4215.8514.9715.5415.54579,400
24 May 202415.3015.6614.8715.1715.17530,500
23 May 202416.1216.2015.1115.1715.17837,600
22 May 202415.8616.8215.8016.1116.112,009,100
21 May 202415.6816.6915.1115.9415.94497,700
20 May 202416.5917.2816.0016.1916.191,445,200
17 May 202415.3916.8414.5316.5916.593,038,600
16 May 202415.8715.9415.0615.4015.40584,700
15 May 202415.4116.5715.4115.9015.90979,100
14 May 202414.5515.2114.5014.9514.951,492,400
13 May 202413.6913.9813.5513.9413.94326,800
10 May 202414.0514.0513.2313.5113.51335,000
09 May 202414.0614.5213.7913.9513.95612,600
08 May 202413.8614.3113.5613.9813.98710,300
07 May 202413.2914.3713.1814.1614.16644,600
06 May 202412.8113.5112.7713.2213.22670,800
03 May 202413.1513.7312.7012.7812.78465,500
02 May 202413.4013.4012.6112.7312.731,200,100
01 May 202412.0813.6012.0413.0813.081,156,400
30 Apr 202412.2512.5011.9012.0212.021,505,000
29 Apr 202412.5712.9812.3712.4712.471,131,900
26 Apr 202412.4912.6112.1712.3612.36600,000
25 Apr 202413.2913.3412.2712.3612.36966,500
24 Apr 202414.0514.4213.5213.7513.75519,800
23 Apr 202413.5914.4413.5914.1314.13895,100
22 Apr 202413.6914.1013.3013.5813.58574,500
19 Apr 202414.3314.8412.9413.5913.591,017,300
18 Apr 202414.1114.6013.6414.4414.441,489,100
17 Apr 202415.1015.2213.9014.0814.081,360,900
16 Apr 202415.4015.4014.3914.6514.651,932,500
15 Apr 202416.7116.7115.4415.4615.462,523,900
12 Apr 202416.4516.8115.4016.7416.743,881,400
11 Apr 202417.0918.1216.3617.2117.211,062,200
10 Apr 202416.6717.0015.4615.6915.693,500,500
09 Apr 202413.9517.5113.8117.4817.481,910,000
08 Apr 202414.1214.1213.4613.8013.80634,200
05 Apr 202414.1414.1613.5113.9013.90416,700
04 Apr 202414.7515.1913.8013.9413.94921,700
03 Apr 202414.6714.7713.7714.5914.59621,300
02 Apr 202414.2115.1113.9214.8614.86763,900
01 Apr 202414.5915.2814.1314.5814.58936,700
28 Mar 202414.5415.3614.1714.7014.701,311,600
27 Mar 202413.1914.6112.5514.5414.541,391,200
26 Mar 202413.8114.3612.9113.0213.02672,000
25 Mar 202413.4514.4413.3613.5313.53549,000
22 Mar 202413.0913.4812.7713.4213.42532,000
21 Mar 202413.4813.8313.0213.0213.02498,700
20 Mar 202412.7013.4612.3613.2813.28505,500
19 Mar 202412.7313.1812.6112.7412.74664,800
18 Mar 202413.1013.4912.2612.8412.841,313,000
15 Mar 202413.9714.7813.0413.0813.083,891,500
14 Mar 202414.3715.0013.9314.0414.041,379,800
13 Mar 202414.2815.2714.2514.4814.48706,100
12 Mar 202414.1114.8013.9214.3814.38933,600
11 Mar 202415.0215.6514.0814.1314.13907,100
08 Mar 202414.8515.8214.4514.8514.85548,500
07 Mar 202415.7616.1114.3014.5014.501,199,300
06 Mar 202413.7415.9313.4415.6615.661,454,900
05 Mar 202413.2313.5212.9713.3413.34533,000
04 Mar 202413.8914.1213.2413.4613.46579,600
01 Mar 202412.3613.8712.3613.5613.56704,700
29 Feb 202412.3612.6612.1012.3512.35823,700
28 Feb 202411.6812.0011.4411.9111.91791,500
27 Feb 202411.3712.1011.2011.8811.88842,700
26 Feb 202410.2011.3110.1611.1511.15758,500
23 Feb 202410.5110.7010.1810.2010.20970,300
22 Feb 202410.0110.669.9110.5510.552,448,500
21 Feb 202410.0010.299.7710.0410.041,169,100
20 Feb 20249.5210.179.5210.0910.09722,600
16 Feb 20249.2510.179.259.879.87879,500
15 Feb 20249.359.949.229.859.85471,200
14 Feb 20248.979.238.849.219.21382,900
13 Feb 20248.828.828.378.728.72485,300
12 Feb 20248.869.418.859.379.371,165,100
09 Feb 20248.828.988.658.858.85330,000
08 Feb 20248.338.688.118.628.62349,100
07 Feb 20248.538.748.198.298.29312,500
06 Feb 20248.378.778.378.548.54400,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...