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