MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NRIX — Nurix Therapeutics, Inc. Common stock
NasdaqNurix Therapeutics, Inc. Common stock
$22.60
-0.28(-1.22%)
- O
- 23.06
- H
- 23.06
- L
- 22.10
- V
- 1.03M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$22.60
Period Return+96.18%
Period High$28.23
Period Low$8.20
Avg Daily Volume1.33M
Total Trading Days365
NRIX — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $23.06 | $23.06 | $22.10 | $22.60 | $-0.28 | -1.22% | 1,032,126 | $22.57 | $22.10 $23.06 |
| Oct 5, 2026 | $22.81 | $23.31 | $22.43 | $22.88 | $-0.11 | -0.48% | 1,006,532 | $22.86 | $22.43 $23.31 |
| Oct 2, 2026 | $23.72 | $23.75 | $22.85 | $22.99 | $-0.35 | -1.50% | 815,509 | $23.12 | $22.85 $23.75 |
| Oct 1, 2026 | $23.60 | $23.99 | $23.21 | $23.34 | $-0.37 | -1.56% | 1,334,903 | $23.47 | $23.21 $23.99 |
| Sep 30, 2026 | $23.85 | $23.94 | $23.34 | $23.71 | +$0.04 | +0.15% | 2,010,651 | $23.71 | $23.34 $23.94 |
| Sep 29, 2026 | $23.57 | $23.91 | $23.25 | $23.68 | +$0.01 | +0.02% | 2,275,388 | $23.64 | $23.25 $23.91 |
| Sep 28, 2026 | $22.86 | $23.69 | $22.41 | $23.67 | +$0.66 | +2.87% | 2,007,854 | $23.42 | $22.41 $23.69 |
| Sep 25, 2026 | $23.78 | $23.81 | $22.98 | $23.01 | $-0.64 | -2.71% | 1,540,070 | $23.12 | $22.98 $23.81 |
| Sep 24, 2026 | $23.76 | $23.93 | $23.02 | $23.65 | $-0.23 | -0.96% | 2,023,123 | $23.50 | $23.02 $23.93 |
| Sep 23, 2026 | $25.49 | $25.56 | $23.85 | $23.88 | $-1.79 | -6.97% | 1,364,031 | $24.27 | $23.85 $25.56 |
| Sep 22, 2026 | $25.32 | $25.96 | $25.23 | $25.67 | +$0.26 | +1.02% | 1,509,644 | $25.66 | $25.23 $25.96 |
| Sep 21, 2026 | $25.73 | $25.93 | $25.06 | $25.41 | $-0.03 | -0.12% | 1,516,683 | $25.44 | $25.06 $25.93 |
| Sep 18, 2026 | $25.32 | $25.80 | $25.01 | $25.44 | $-0.06 | -0.24% | 2,839,522 | $25.39 | $25.01 $25.80 |
| Sep 17, 2026 | $25.79 | $26.35 | $25.37 | $25.50 | +$0.35 | +1.39% | 1,512,019 | $25.71 | $25.37 $26.35 |
| Sep 16, 2026 | $24.87 | $25.29 | $24.68 | $25.15 | +$0.32 | +1.29% | 1,236,383 | $25.07 | $24.68 $25.29 |
| Sep 15, 2026 | $25.47 | $25.50 | $24.27 | $24.83 | $-0.69 | -2.70% | 1,251,048 | $24.62 | $24.27 $25.50 |
| Sep 14, 2026 | $25.01 | $26.14 | $24.95 | $25.52 | +$0.42 | +1.67% | 1,330,847 | $25.65 | $24.95 $26.14 |
| Sep 11, 2026 | $26.31 | $26.65 | $25.00 | $25.10 | $-0.71 | -2.75% | 1,321,662 | $25.42 | $25.00 $26.65 |
| Sep 10, 2026 | $25.89 | $25.99 | $25.50 | $25.81 | $-0.45 | -1.71% | 1,029,499 | $25.76 | $25.50 $25.99 |
| Sep 9, 2026 | $26.46 | $26.70 | $25.91 | $26.26 | +$0.13 | +0.50% | 1,027,511 | $26.27 | $25.91 $26.70 |
| Sep 8, 2026 | $25.42 | $26.42 | $25.36 | $26.13 | $-0.01 | -0.04% | 1,287,860 | $26.04 | $25.36 $26.42 |
| Sep 4, 2026 | $25.19 | $26.22 | $24.97 | $26.14 | +$0.82 | +3.24% | 1,232,152 | $25.83 | $24.97 $26.22 |
| Sep 3, 2026 | $25.82 | $26.16 | $24.95 | $25.32 | $-0.50 | -1.94% | 1,381,489 | $25.30 | $24.95 $26.16 |
| Sep 2, 2026 | $26.35 | $26.92 | $25.39 | $25.82 | $-0.22 | -0.84% | 1,262,723 | $25.81 | $25.39 $26.92 |
| Sep 1, 2026 | $25.47 | $26.11 | $25.47 | $26.04 | +$0.26 | +1.01% | 1,597,357 | $25.93 | $25.47 $26.11 |
| Aug 31, 2026 | $26.00 | $26.23 | $25.17 | $25.78 | $-0.43 | -1.64% | 1,244,295 | $25.64 | $25.17 $26.23 |
| Aug 28, 2026 | $26.52 | $26.87 | $26.13 | $26.21 | $-0.67 | -2.47% | 929,230 | $26.35 | $26.13 $26.87 |
| Aug 27, 2026 | $26.80 | $27.50 | $26.24 | $26.88 | +$0.17 | +0.62% | 1,256,943 | $27.06 | $26.24 $27.50 |
| Aug 26, 2026 | $26.77 | $27.23 | $26.44 | $26.71 | $-0.24 | -0.89% | 551,875 | $26.69 | $26.44 $27.23 |
| Aug 25, 2026 | $26.72 | $27.38 | $26.38 | $26.95 | +$0.68 | +2.59% | 1,176,298 | $26.96 | $26.38 $27.38 |