Nurix Therapeutics Inc (NRIX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6701 | -2.69875151027 | 24.83 | 26.31 | 23.03 | 969284 | 25.05777425 | CS |
| 4 | -0.4501 | -1.82893132873 | 24.61 | 26.31 | 22.64 | 607146 | 24.77183757 | CS |
| 12 | 5.3699 | 28.5784992017 | 18.79 | 26.31 | 17.6253 | 672121 | 22.70474166 | CS |
| 26 | 10.7099 | 79.6275092937 | 13.45 | 26.31 | 11.9 | 922629 | 18.23278116 | CS |
| 52 | 15.3599 | 174.544318182 | 8.8 | 26.31 | 4.22 | 836486 | 14.14698683 | CS |
| 156 | -8.8101 | -26.7215650591 | 32.97 | 36.2399 | 4.22 | 540351 | 14.3390724 | CS |
| 260 | 3.9099 | 19.3081481481 | 20.25 | 52.38 | 4.22 | 484715 | 17.90268595 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 24.28 | 0.18 | 0.75 | 24.1 | 24.38 | 23.03 | 424838 |
| 1727130900 | 24.1 | -1.52 | -5.93 | 25.63 | 25.63 | 23.5 | 700813 |
| 1726871700 | 25.62 | 0.56 | 2.23 | 25 | 25.76 | 24.57 | 2225990 |
| 1726785300 | 25.06 | 0.32 | 1.29 | 25.53 | 26.035 | 24.89 | 687412 |
| 1726698900 | 24.74 | -0.09 | -0.36 | 24.83 | 26.31 | 24.55 | 790461 |
| 1726612500 | 24.83 | -0.61 | -2.40 | 25.68 | 25.68 | 24.6 | 496697 |
| 1726526100 | 25.44 | 0.64 | 2.58 | 25 | 26.08 | 24.735 | 587968 |
| 1726266900 | 24.8 | 1.23 | 5.22 | 23.54 | 24.8599 | 23.5 | 384542 |
| 1726180500 | 23.57 | -0.2 | -0.84 | 23.825 | 24.71 | 23.4 | 310193 |
| 1726094100 | 23.77 | -0.65 | -2.66 | 24.49 | 24.6 | 23.58 | 404226 |
| 1726007700 | 24.42 | 0.98 | 4.18 | 23.64 | 24.47 | 23.5 | 379387 |
| 1725921300 | 23.44 | 0.11 | 0.47 | 23.32 | 23.89 | 23.09 | 387901 |
| 1725662100 | 23.33 | -1.11 | -4.54 | 24.34 | 24.34 | 22.64 | 582922 |
| 1725575700 | 24.44 | -0.25 | -1.01 | 24.6 | 25.11 | 24.35 | 354632 |
| 1725489300 | 24.69 | -0.17 | -0.68 | 24.9 | 25.35 | 24.28 | 458479 |
| 1725402900 | 24.86 | -0.34 | -1.35 | 25.07 | 25.82 | 24.37 | 671505 |
| 1725057300 | 25.2 | 0.2 | 0.80 | 25 | 25.58 | 24.43 | 809669 |
| 1724970900 | 25 | -0.09 | -0.36 | 25.26 | 25.92 | 24.7801 | 424315 |
| 1724884500 | 25.09 | 0.5 | 2.03 | 24.61 | 25.3999 | 23.95 | 371630 |
| 1724798100 | 24.59 | -1.1 | -4.28 | 25.35 | 25.73 | 24.44 | 381171 |
| 1724711700 | 25.69 | 1.67 | 6.95 | 24.26 | 26.1225 | 24.09 | 663521 |
| 1724452500 | 24.02 | 0.94 | 4.07 | 24.1 | 24.35 | 22.8401 | 436728 |
| 1724366100 | 23.08 | -0.83 | -3.47 | 24.11 | 24.39 | 22.91 | 395632 |
| 1724279700 | 23.91 | 0.05 | 0.21 | 23.91 | 24.54 | 22.8 | 417183 |
| 1724193300 | 23.86 | 0.39 | 1.66 | 23.32 | 23.93 | 22.56 | 394613 |
| 1724106900 | 23.47 | 1.19 | 5.34 | 22.15 | 23.66 | 21.75 | 575381 |
| 1723847700 | 22.28 | 0.12 | 0.54 | 22.06 | 22.69 | 21.79 | 527460 |
| 1723761300 | 22.16 | 0.24 | 1.09 | 22.43 | 22.75 | 21.71 | 597740 |
| 1723674900 | 21.92 | 0.39 | 1.81 | 22.2 | 22.47 | 21.5 | 561245 |
| 1723588500 | 21.53 | 0.32 | 1.51 | 21.29 | 22.04 | 21 | 586573 |
| 1723502100 | 21.21 | 0.39 | 1.87 | 20.6 | 21.34 | 20.2019 | 333997 |
| 1723242900 | 20.82 | 0.66 | 3.27 | 20.2 | 21.09 | 19.9 | 393955 |
| 1723156500 | 20.16 | 0.15 | 0.75 | 20.29 | 20.405 | 19.6738 | 389369 |
| 1723070100 | 20.01 | -1.18 | -5.57 | 21.96 | 21.96 | 19.715 | 675379 |
| 1722983700 | 21.19 | 0.47 | 2.24 | 20.86 | 22.05 | 19.9 | 1053949 |
| 1722897300 | 20.725 | -0.06 | -0.26 | 18.05 | 20.9 | 17.92 | 645323 |
| 1722638100 | 20.78 | -0.69 | -3.21 | 20.27 | 21 | 19.99 | 2087175 |
| 1722551700 | 21.47 | -0.41 | -1.87 | 22.01 | 22.52 | 20.91 | 540259 |
| 1722465300 | 21.88 | 1.11 | 5.34 | 21.63 | 22.76 | 20.81 | 712006 |
| 1722378900 | 20.77 | -0.48 | -2.26 | 21.39 | 22.12 | 20.49 | 505988 |
| 1722292500 | 21.25 | -0.69 | -3.14 | 22.05 | 22.33 | 21.1 | 380230 |
| 1722033300 | 21.94 | 0.9 | 4.28 | 21.48 | 22.2 | 21.23 | 590612 |
| 1721946900 | 21.04 | -0.05 | -0.24 | 21.06 | 21.91 | 20.5561 | 719196 |
| 1721860500 | 21.09 | -1.51 | -6.68 | 22.37 | 23.32 | 20.96 | 608803 |
| 1721774100 | 22.6 | 0.55 | 2.49 | 22.1 | 22.9 | 21.78 | 873490 |
| 1721687700 | 22.05 | 1.27 | 6.11 | 20.82 | 22.23 | 20.64 | 677794 |
| 1721428500 | 20.78 | -0.37 | -1.75 | 21.26 | 21.41 | 20.69 | 537715 |
| 1721342100 | 21.15 | -0.62 | -2.85 | 21.81 | 22.3 | 20.815 | 705518 |
| 1721255700 | 21.77 | -1.04 | -4.56 | 22.11 | 23.07 | 21.49 | 909265 |
| 1721169300 | 22.81 | 0.13 | 0.57 | 23.18 | 23.3 | 22.45 | 912327 |
| 1721082900 | 22.68 | -1.14 | -4.79 | 24.08 | 24.3773 | 22 | 1494749 |
| 1720823700 | 23.82 | 1.79 | 8.13 | 21.85 | 23.99 | 21.5 | 1417838 |
| 1720737300 | 22.03 | 1.79 | 8.84 | 21.15 | 22.79 | 20.57 | 1133800 |
| 1720650900 | 20.24 | -0.57 | -2.74 | 20.99 | 21.07 | 20.01 | 429202 |
| 1720564500 | 20.81 | 0.31 | 1.51 | 20.555 | 21.14 | 20.06 | 1134167 |
| 1720478100 | 20.5 | 1.03 | 5.29 | 19.8 | 20.61 | 19.71 | 579483 |
| 1720218900 | 19.47 | 0.06 | 0.31 | 19.33 | 19.47 | 18.65 | 527334 |
| 1720040640 | 19.41 | 0.48 | 2.54 | 18.79 | 20.02 | 18.79 | 396383 |
| 1719959700 | 18.93 | -1.98 | -9.47 | 20.8 | 21.07 | 18.865 | 868306 |
| 1719873300 | 20.91 | 0.04 | 0.19 | 20.9 | 22.18 | 20.14 | 983151 |
| 1719614100 | 20.87 | 0.13 | 0.63 | 20.83 | 20.94 | 19.76 | 3926194 |
| 1719527700 | 20.74 | 0.28 | 1.37 | 20.63 | 21.11 | 20.051 | 528507 |
| 1719441300 | 20.46 | -0.34 | -1.63 | 20.57 | 21.42 | 20.14 | 1195612 |
| 1719354900 | 20.8 | -0.23 | -1.09 | 20.96 | 22.4388 | 20.7641 | 1167652 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
