Nurix Therapeutics Inc. Common stockのデータ

Nurix Therapeutics Inc. Common stockの基本情報

名前 Nurix Therapeutics Inc. Common stock
ティッカー NRIX
United States
上場年 2020.0
セクター Health Care

Nurix Therapeutics Inc. Common stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 40.13 36.96 38.88 39.93 565800.0 39.93
2021-02-12 40.0 36.25 39.42 38.63 237800.0 38.63
2021-02-11 40.5 38.09 38.13 38.97 367500.0 38.97
2021-02-10 39.92 35.93 38.85 38.56 370900.0 38.56
2021-02-09 40.14 37.42 38.12 38.82 351000.0 38.82
2021-02-08 40.21 37.91 39.04 38.23 241100.0 38.23
2021-02-05 39.96 35.74 36.29 38.78 429400.0 38.78
2021-02-04 38.78 34.54 38.62 36.12 583500.0 36.12
2021-02-03 42.0 38.03 40.0 38.12 783100.0 38.12
2021-02-02 41.72 37.15 38.16 39.62 688100.0 39.62
2021-02-01 39.08 34.67 37.19 36.34 392000.0 36.34
2021-01-29 39.0 35.63 38.86 36.38 447000.0 36.38
2021-01-28 40.17 36.62 38.52 37.53 214300.0 37.53
2021-01-27 44.57 39.3 44.11 39.31 165400.0 39.31
2021-01-26 50.0 44.59 47.21 45.07 374200.0 45.07
2021-01-25 46.79 44.01 45.0 46.31 218000.0 46.31
2021-01-22 47.01 40.6 40.75 46.05 268000.0 46.05
2021-01-21 45.0 42.5 42.67 44.0 127900.0 44.0
2021-01-20 51.46 42.0 50.94 43.5 758000.0 43.5
2021-01-19 51.46 44.37 44.74 50.17 456000.0 50.17
2021-01-15 46.71 42.12 42.79 44.63 359300.0 44.63
2021-01-14 43.99 40.9 41.86 42.65 293800.0 42.65
2021-01-13 42.45 38.34 40.94 41.58 206000.0 41.58
2021-01-12 43.27 39.47 40.48 41.01 411500.0 41.01
2021-01-11 43.14 37.65 39.64 40.3 438000.0 40.3
2021-01-08 42.5 35.54 35.54 40.24 424700.0 40.24
2021-01-07 36.0 31.19 31.19 35.62 435500.0 35.62
2021-01-06 32.2 30.25 32.2 31.03 160200.0 31.03
2021-01-05 33.2 30.91 32.01 31.96 167500.0 31.96
2021-01-04 33.45 32.02 33.45 32.57 109900.0 32.57
2020-12-31 35.69 31.77 35.58 32.88 228600.0 32.88
2020-12-30 38.56 34.63 37.47 35.3 274200.0 35.3
2020-12-29 43.73 37.01 41.55 37.47 133100.0 37.47
2020-12-28 44.97 40.67 44.97 40.84 118800.0 40.84
2020-12-24 46.86 43.1 45.81 43.84 61300.0 43.84
2020-12-23 47.0 42.05 46.09 45.28 176900.0 45.28
2020-12-22 46.94 36.0 36.0 45.35 404900.0 45.35
2020-12-21 36.49 33.57 35.42 36.0 383700.0 36.0
2020-12-18 44.85 34.09 44.85 36.01 1674700.0 36.01
2020-12-17 44.33 39.39 40.16 43.91 172700.0 43.91
2020-12-16 45.35 39.07 44.0 40.16 138500.0 40.16
2020-12-15 50.83 42.82 50.07 43.67 227400.0 43.67
2020-12-14 52.38 40.43 40.79 48.44 355100.0 48.44
2020-12-11 44.0 38.58 42.48 39.72 100800.0 39.72
2020-12-10 44.58 41.0 41.0 42.98 52400.0 42.98
2020-12-09 45.83 40.45 44.63 41.24 98400.0 41.24
2020-12-08 45.45 43.5 43.54 44.82 117700.0 44.82
2020-12-07 47.54 42.97 42.97 43.69 82200.0 43.69
2020-12-04 44.21 42.01 44.21 43.07 39400.0 43.07
2020-12-03 44.41 42.37 43.72 44.0 47000.0 44.0
2020-12-02 44.94 41.88 42.86 43.42 83600.0 43.42
2020-12-01 45.92 41.74 42.88 43.08 107500.0 43.08
2020-11-30 42.99 37.94 39.56 42.62 245800.0 42.62
2020-11-27 40.08 38.28 38.28 39.24 45400.0 39.24
2020-11-25 40.1 37.64 38.94 37.8 57200.0 37.8
2020-11-24 41.82 37.17 37.17 38.71 146500.0 38.71
2020-11-23 41.65 36.42 38.41 37.36 170500.0 37.36
2020-11-20 38.06 33.33 33.98 37.64 100700.0 37.64
2020-11-19 35.54 33.23 34.54 34.52 262400.0 34.52
2020-11-18 35.21 33.17 33.17 34.17 58700.0 34.17
2020-11-17 35.72 32.05 32.15 33.36 100900.0 33.36
2020-11-16 32.15 28.51 29.6 32.08 68600.0 32.08
2020-11-13 30.25 27.83 29.27 29.25 44800.0 29.25
2020-11-12 29.16 27.03 27.55 29.08 51500.0 29.08
2020-11-11 28.79 25.1 25.1 27.83 135300.0 27.83
2020-11-10 25.18 22.37 22.68 25.1 861000.0 25.1
2020-11-09 23.86 22.67 23.4 22.85 74900.0 22.85
2020-11-06 25.35 23.13 25.18 23.19 102600.0 23.19
2020-11-05 25.5 24.44 25.49 25.24 203500.0 25.24
2020-11-04 25.71 24.92 25.11 25.08 156400.0 25.08
2020-11-03 25.93 24.22 25.61 25.05 73300.0 25.05
2020-11-02 26.45 24.75 25.6 25.12 66800.0 25.12
2020-10-30 28.11 24.99 26.17 25.29 112500.0 25.29
2020-10-29 26.63 24.0 26.15 26.16 129700.0 26.16
2020-10-28 28.04 26.28 28.04 26.3 104600.0 26.3
2020-10-27 29.18 26.51 27.5 28.7 126800.0 28.7
2020-10-26 28.7 26.96 28.4 27.44 91000.0 27.44
2020-10-23 28.8 26.48 27.29 28.32 61900.0 28.32
2020-10-22 27.72 26.36 26.61 27.04 58900.0 27.04
2020-10-21 27.94 26.03 26.73 26.91 73700.0 26.91
2020-10-20 27.05 24.51 26.83 26.59 76400.0 26.59
2020-10-19 28.17 25.65 25.65 26.54 124700.0 26.54
2020-10-16 25.6 24.1 24.31 25.55 59600.0 25.55
2020-10-15 24.96 23.08 23.55 24.36 53800.0 24.36
2020-10-14 25.79 24.45 25.76 24.65 66600.0 24.65
2020-10-13 26.1 24.1 25.19 25.57 73000.0 25.57
2020-10-12 25.72 24.0 24.35 25.26 49100.0 25.26
2020-10-09 26.39 23.31 25.89 24.41 95400.0 24.41
2020-10-08 26.85 25.5 26.11 25.79 88800.0 25.79
2020-10-07 26.88 25.16 26.22 25.82 316200.0 25.82
2020-10-06 27.36 25.11 26.4 25.9 104700.0 25.9
2020-10-05 27.39 25.61 26.46 26.19 144300.0 26.19
2020-10-02 30.36 26.2 30.36 26.47 137400.0 26.47
2020-10-01 35.79 30.22 35.41 30.94 172400.0 30.94
2020-09-30 35.92 31.88 33.32 34.91 289200.0 34.91
2020-09-29 33.72 30.65 31.36 33.32 58100.0 33.32
2020-09-28 32.27 30.63 30.86 31.52 98700.0 31.52
2020-09-25 31.1 27.3 27.9 30.68 95800.0 30.68
2020-09-24 29.68 27.69 29.33 28.41 123700.0 28.41
2020-09-23 30.99 29.29 30.4 29.52 90000.0 29.52
2020-09-22 31.82 29.67 31.28 30.64 180500.0 30.64
2020-09-21 35.97 30.01 33.83 30.96 459900.0 30.96
2020-09-18 37.46 30.09 31.99 34.7 1937300.0 34.7
2020-09-17 32.5 29.0 30.14 31.71 184400.0 31.71
2020-09-16 31.59 27.37 29.6 30.14 231400.0 30.14
2020-09-15 32.65 28.97 31.22 29.62 133600.0 29.62
2020-09-14 32.97 30.3 30.43 31.21 221600.0 31.21
2020-09-11 30.0 28.35 28.95 29.81 123400.0 29.81
2020-09-10 29.0 26.79 27.53 28.35 82600.0 28.35
2020-09-09 30.49 26.0 26.78 26.62 119100.0 26.62
2020-09-08 28.44 22.72 24.94 25.92 159700.0 25.92
2020-09-04 27.03 22.94 25.48 25.28 74500.0 25.28
2020-09-03 29.56 25.15 28.09 25.48 66100.0 25.48
2020-09-02 29.78 25.91 27.16 28.47 84000.0 28.47
2020-09-01 27.98 22.31 23.31 27.27 211600.0 27.27
2020-08-31 23.9 22.06 23.79 23.4 108300.0 23.4
2020-08-28 24.3 21.55 22.23 23.71 124500.0 23.71
2020-08-27 23.28 21.39 23.18 22.42 111700.0 22.42
2020-08-26 23.5 21.56 23.0 23.0 80500.0 23.0
2020-08-25 24.31 22.39 23.54 22.92 178300.0 22.92
2020-08-24 26.76 22.51 26.76 23.54 230800.0 23.54
2020-08-21 28.54 26.33 28.25 26.86 81100.0 26.86
2020-08-20 30.0 27.85 29.88 28.23 172300.0 28.23
2020-08-19 29.73 27.18 27.73 29.21 338300.0 29.21
2020-08-18 28.23 24.78 27.47 27.73 208300.0 27.73
2020-08-17 27.65 23.31 24.22 27.0 174200.0 27.0
2020-08-14 24.89 22.42 24.68 23.88 179400.0 23.88
2020-08-13 25.43 17.92 18.11 24.97 472400.0 24.97
2020-08-12 18.69 15.43 16.43 18.23 145300.0 18.23
2020-08-11 18.12 15.21 17.5 16.05 221000.0 16.05
2020-08-10 19.62 17.6 17.91 17.74 460400.0 17.74
2020-08-07 18.45 17.51 17.76 18.23 672400.0 18.23
2020-08-06 18.82 17.0 17.51 17.62 103300.0 17.62
2020-08-05 19.0 17.3 18.69 17.5 105600.0 17.5
2020-08-04 19.48 18.07 19.12 18.58 100700.0 18.58
2020-08-03 19.69 18.14 19.45 19.12 131100.0 19.12
2020-07-31 19.5 18.65 18.65 19.39 232100.0 19.39
2020-07-30 19.59 18.5 19.59 19.04 145200.0 19.04
2020-07-29 19.8 18.51 18.65 19.27 148900.0 19.27
2020-07-28 20.43 16.63 19.51 18.93 1395300.0 18.93
2020-07-27 22.47 18.34 20.25 19.57 524400.0 19.57
2020-07-24 21.33 17.55 18.06 19.01 5699200.0 19.01