MetaCap

Nurix Therapeutics Stock Price History

NASDAQ: NRIXHealth CareBiotechnology: Pharmaceutical PreparationsUSD

22.35+0.14 (+0.63%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

NRIX price history at a glance

The price history for Nurix Therapeutics (NRIX) on this page begins on July 20, 2020, when the stock closed at $19.01; it most recently closed at $22.35 on October 5, 2026. The highest price in this record is $52.38, reached on December 14, 2020; the latest close is 57.3% below that peak. Across the 5 complete calendar years in the table, NRIX finished higher in 1 and lower in 4. Its best year was 2024 (+91.0%) and its worst was 2022 (-62.1%).

Over roughly 6 years the share price changed +17.6%, a 2.6% compound annual price return (excluding dividends). In the last 12 months alone, NRIX has gained 105.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2020
$52.38
Date of high
Dec 14, 2020
Low since 2020
$4.22
Date of low
Oct 23, 2023
52-week high
$28.23
52-week low
$9.00
IPO year
2020
Last close
$22.35

NRIX returns

1 week

-2.78%

1 month

-14.89%

3 months

-3.08%

6 months

+39.43%

Year to date

+17.82%

1 year

+105.80%

3 years

+250.86%

5 years

-22.48%

NRIX price return, excluding dividends.

NRIX annual returns

Calendar-year price returns
YearYear-end closeReturn
202622.35+23.75%
202518.06-8.37%
202419.71+90.99%
202310.32-6.01%
202210.98-62.07%
202128.95-11.95%
2020*32.88+72.96%

* Partial year: the record begins after the start of 2020; return measured from the first available close.

2026 return is year to date.

NRIX daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
22.0423.2321.2322.35+0.63%
22.4922.6021.5522.21-2.29%
22.4323.1022.1822.73+0.58%
23.0623.0622.1022.60-1.22%
22.8123.3122.4322.88-0.48%
23.7223.7522.8522.99-1.50%
23.6023.9923.2123.34-1.56%
23.8523.9423.3423.71+0.15%
23.5723.9123.2523.68+0.02%
22.8623.6922.4123.67+2.87%
23.7823.8122.9823.01-2.71%
23.7623.9323.0223.65-0.96%
25.4925.5623.8523.88-6.97%
25.3225.9625.2325.67+1.02%
25.7325.9325.0625.41-0.12%
25.3225.8025.0125.44-0.24%
25.7926.3525.3725.50+1.39%
24.8725.2924.6825.15+1.29%
25.4725.5024.2724.83-2.70%
25.0126.1424.9525.52+1.67%
26.3126.6525.0025.10-2.75%
25.8925.9925.5025.81-1.71%
26.4626.7025.9126.26+0.50%
25.4226.4225.3626.13-0.04%
25.1926.2224.9726.14+3.24%
25.8226.1624.9525.32-1.94%
26.3526.9225.3925.82-0.84%
25.4726.1125.4726.04+1.01%
26.0026.2325.1725.78-1.64%
26.5226.8726.1326.21-2.47%
26.8027.5026.2426.88+0.62%
26.7727.2326.4426.71-0.89%
26.7227.3826.3826.95+2.59%
26.3726.6925.8626.27-1.68%
27.4127.5026.7026.72-1.22%
27.3327.5726.6827.05-2.66%
27.5028.2327.0227.79+3.19%
26.5127.0426.5126.93-0.88%
26.6227.2226.5027.17+0.44%
27.0127.2526.1927.05-0.51%
26.9227.3526.4427.19+2.10%
25.9526.8225.7826.63+2.58%
26.0326.3625.4625.96+0.31%
25.3626.0425.1325.88+1.37%
25.2725.8925.0025.53+1.23%
25.1825.4924.5725.22+0.40%
24.9225.4024.5425.12+1.74%
23.7024.8323.2424.69+6.33%
22.9623.3122.6423.22+0.04%
23.5823.7823.0823.21-1.57%
23.9023.9022.9123.58-0.08%
24.2824.6423.3323.60-2.28%
23.5724.1822.5624.15+3.07%
23.6524.2923.2323.43+0.21%
23.9324.0023.1023.38-1.52%
23.4224.1722.8723.74+0.59%
23.7524.0323.2023.60+0.51%
22.7323.6922.7323.48+3.39%
23.1923.7522.6422.71-1.77%
22.6823.8222.4523.12+0.22%
23.7223.9722.8823.07-3.27%
22.8523.9522.4923.85+3.79%
23.0823.2922.6122.98+1.19%
22.5622.7521.2322.71-1.52%
24.8624.8622.3323.06-6.60%
23.9825.0923.9424.69+1.56%
23.8024.4423.3224.31-0.37%
24.0824.6023.7424.40+1.50%
23.7624.2723.1124.04+0.29%
24.0024.2223.2223.97+0.25%
24.6124.8123.7623.91-1.44%
23.9424.8823.5024.26+1.72%
23.1624.0322.9723.85+4.15%
22.2023.7221.7822.90+1.96%
19.4023.0919.3522.46+16.37%
18.9919.9918.9219.30+2.33%
18.4919.1218.3918.86+1.13%
17.8318.8517.8318.65+6.27%
17.6417.8916.9517.55+2.51%
17.1618.0017.0117.12+0.29%
16.9317.4016.5017.07+0.18%
17.1517.8716.8017.04+0.53%
17.1618.9116.8816.95-0.18%
15.1917.1715.1516.98+10.98%
15.8016.1215.1715.30-2.17%
16.0016.9914.6715.640.00%
16.7318.2015.3615.64+6.83%
15.3115.5814.2414.64-4.19%
15.6715.9115.2615.28-1.29%
16.3116.3415.4315.48-5.44%
17.0217.2416.2916.37-5.87%
17.7317.7316.8517.39-2.08%
17.6718.0017.5617.76+0.51%
17.4717.7717.1617.67+1.14%
17.4618.1017.0817.47+0.52%
17.5517.8217.0817.38-0.69%
17.5417.8517.3217.50-0.17%
16.2017.7316.0017.53+6.76%
15.3516.5015.3216.42+7.74%
15.3415.6715.0715.24-1.74%
15.9116.5015.5015.51-2.18%
15.7816.1615.5915.86-0.91%
16.1816.2715.7416.00-1.11%
15.9616.4515.7516.18+1.38%
16.3016.4915.7015.96-1.97%
16.5616.9316.2416.28-1.45%
16.2916.6216.2316.52+1.47%
16.8816.8815.8616.28-3.55%
16.6016.9716.3616.88+1.69%
17.1517.3916.0616.60-1.95%
16.6617.2716.5016.93+0.71%
16.7316.9916.2016.81+0.66%
16.6617.2116.5016.70+0.54%
16.8417.1516.3616.61-2.75%
16.5117.4916.5117.08+3.58%
16.5217.1516.4316.49-1.14%
16.5716.8916.2816.68+0.66%
16.6917.0816.3616.57-0.36%
16.5616.6916.3016.63+1.16%
17.0417.0416.2016.44-3.52%
17.1317.4016.9817.04-2.68%
17.1417.6816.9217.51+4.91%
17.0417.1316.5216.69-1.65%
16.5117.1116.3616.97+4.11%
16.0216.7615.7816.30+2.45%
16.1616.8015.9015.91-0.75%
16.3016.6216.0216.03-1.29%
15.6016.5015.4716.24+4.10%
16.5717.1915.5215.60-4.59%
15.6716.5415.6016.35+3.55%
15.7816.8815.4215.79+1.81%
15.2215.6515.0015.51+0.19%
15.5716.1015.2915.48-0.13%
15.0916.2215.0315.50+5.66%
14.7715.0114.4114.67-0.61%
15.3515.5514.7514.76-4.96%
15.2616.2015.2315.53+0.58%
14.8116.1814.6715.44+6.93%
14.5214.8114.0114.44-1.70%
14.9015.4814.5914.69+1.80%
14.9215.4814.4214.43-3.28%
14.8715.4114.6014.92-0.86%
15.3015.5014.9315.05-2.78%
15.2415.6815.0515.48+0.65%
15.3415.5915.1715.38+2.26%
15.7816.1114.6215.04-3.65%
15.5015.8415.0615.61-2.13%
15.6516.1015.5015.95+0.31%
15.5916.1815.3115.90+2.58%
14.8115.7314.7415.50+2.65%
14.9815.3214.6015.10-0.79%
15.8515.8615.0415.22-6.40%
15.8816.4615.4616.26+2.85%
15.3316.1615.0915.810.00%
15.4416.0015.1315.81-1.00%
15.9116.0615.6115.97-0.87%
16.0316.1915.4916.11+2.03%
16.0416.3015.7415.79-1.44%
15.5616.2115.3316.02+4.16%
15.7716.4915.2915.38-2.53%
15.6115.8415.0615.78-0.06%
15.4915.8115.2315.79+2.00%
15.7616.0315.3415.48-1.02%
15.5215.8515.2215.64+0.26%
15.9216.3315.5415.60-0.83%
16.3116.3715.3315.73-2.36%
16.5216.5315.6816.11-2.07%
16.9216.9716.3316.45-1.56%
16.7816.8916.3716.71-0.83%
16.2917.0316.2616.85+5.64%
16.3817.0115.8715.95-3.63%
16.9316.9316.0416.55-1.43%
17.0617.5016.6116.79-1.76%
16.5217.3216.1517.09+3.45%
17.2917.5416.3216.52-6.08%
18.2519.3217.2217.59-1.57%
19.4419.5817.8717.87-7.93%
18.8319.6518.6319.41+3.52%
18.2819.0518.1818.75+1.02%
19.2919.5718.5318.56-4.28%
19.0020.1819.0019.39+1.95%
18.1719.1518.1519.02+4.28%
18.3818.7818.1218.24-5.05%
18.8819.5018.4719.21+1.86%
19.0119.3018.6118.86-0.95%
18.8519.5518.5819.04+0.58%
18.3819.0918.0018.93+2.99%
19.1319.2117.9718.38-4.77%
18.8519.3418.6419.30+3.60%
19.8619.9218.3518.63+0.76%
17.5619.0617.4518.49+6.08%
17.3917.7616.9817.43-0.34%
18.0618.0617.0617.49-3.16%
19.0019.0317.8618.06-4.80%
18.8919.3018.8918.97-0.26%
19.2819.4718.7819.02-1.76%
19.0319.5418.8119.36+0.31%
19.3519.3718.9719.30-0.31%
19.4719.8419.2119.36+0.36%
19.1119.6319.1019.29-0.26%
18.7019.6718.6119.34+4.43%
18.0018.8717.9118.52+2.83%
18.2418.6417.4418.01-1.10%
19.0519.1417.9718.21-3.34%
19.0619.2518.3218.84-0.89%
19.1119.5918.5419.01-0.31%
19.0719.6819.0619.070.00%
19.6319.9519.0219.07-2.75%
20.0720.0719.0219.61+0.31%
21.4321.9919.3719.55-8.94%
21.4322.5020.2121.47+18.68%
18.0018.4017.4518.09+0.39%
16.8318.2516.5018.02+7.07%
16.4617.4616.2516.83+2.94%
16.9517.2816.0216.35-3.31%
17.2117.6016.7416.91-4.36%
17.4417.7917.2517.68+2.79%
16.9717.3916.6817.20+1.18%
17.1217.5416.6317.00-0.87%
16.9717.6516.7517.15+2.33%
15.3416.9715.2516.76+9.33%
14.6815.9014.6715.33+6.98%
12.7814.5612.6114.33+13.01%
12.5612.9912.4312.68-0.86%
12.7213.4312.6512.79-0.08%
12.2313.2112.2312.80+2.98%
12.0412.9412.0112.43+2.14%
12.9013.1512.1512.17-5.37%
12.2213.1512.0112.86+4.98%
12.5012.8012.2012.25-0.49%
12.3512.3911.6712.31-1.68%
12.4312.8812.3012.52+0.52%
12.2513.0311.9512.46+1.59%
12.3012.5312.1612.26-2.85%
12.7213.1912.2812.62-2.47%
12.6113.1912.4612.94+1.25%
11.6013.2411.5012.78+9.23%
11.8312.0111.3711.70-1.68%
11.7212.4511.7211.90-0.67%
11.2112.0611.1911.98+8.03%
10.5511.2210.3811.09+6.63%
10.5410.8110.2810.40-2.16%
11.6911.7010.3710.63+2.02%
10.6410.7910.1510.42+0.29%
10.0910.479.9310.39+5.59%
9.8310.179.719.84-1.89%
10.4410.8610.0310.03-3.09%
9.1810.439.1810.35+12.75%
9.439.709.149.18-5.56%
9.849.919.009.72-0.41%
9.7110.569.509.76-10.13%
10.0310.8810.0310.86—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NRIX chart for longer ranges.