XNAS
Datos históricos de Nurix Therapeutics, Inc.
Nurix Therapeutics, Inc. · NRIX
$22.54
▲ +0.01 (+0.04%)
Última operación · 10/10/2026, 17:55:46 UTC
- Variación en el periodo
- +129%
- Máximo
- US$28.23
- 19 de agosto de 2026
- Mínimo
- US$9.00
- 13 de octubre de 2025
- Volumen medio diario
- 1.55 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 22.04 | 23.23 | 21.23 | 22.35 | +0.63% | 1.53 M |
| 8 oct 2026 | 22.49 | 22.60 | 21.55 | 22.21 | −2.29% | 2.34 M |
| 7 oct 2026 | 22.43 | 23.10 | 22.18 | 22.73 | +0.58% | 1.63 M |
| 6 oct 2026 | 23.06 | 23.06 | 22.10 | 22.60 | −1.22% | 1.15 M |
| 5 oct 2026 | 22.81 | 23.31 | 22.43 | 22.88 | −0.48% | 1.01 M |
| 2 oct 2026 | 23.72 | 23.75 | 22.85 | 22.99 | −1.50% | 815,509.157 |
| 1 oct 2026 | 23.60 | 23.99 | 23.21 | 23.34 | −1.56% | 1.33 M |
| 30 sep 2026 | 23.85 | 23.94 | 23.34 | 23.71 | +0.15% | 2.01 M |
| 29 sep 2026 | 23.57 | 23.91 | 23.25 | 23.68 | +0.02% | 2.28 M |
| 28 sep 2026 | 22.86 | 23.69 | 22.41 | 23.67 | +2.87% | 2.01 M |
| 25 sep 2026 | 23.78 | 23.81 | 22.98 | 23.01 | −2.71% | 1.54 M |
| 24 sep 2026 | 23.76 | 23.93 | 23.02 | 23.65 | −0.96% | 2.02 M |
| 23 sep 2026 | 25.49 | 25.56 | 23.85 | 23.88 | −6.97% | 1.36 M |
| 22 sep 2026 | 25.32 | 25.96 | 25.23 | 25.67 | +1.02% | 1.51 M |
| 21 sep 2026 | 25.73 | 25.93 | 25.06 | 25.41 | −0.12% | 1.52 M |
| 18 sep 2026 | 25.32 | 25.80 | 25.01 | 25.44 | −0.24% | 2.84 M |
| 17 sep 2026 | 25.79 | 26.35 | 25.37 | 25.50 | +1.39% | 1.51 M |
| 16 sep 2026 | 24.87 | 25.29 | 24.68 | 25.15 | +1.29% | 1.24 M |
| 15 sep 2026 | 25.47 | 25.50 | 24.27 | 24.83 | −2.70% | 1.25 M |
| 14 sep 2026 | 25.01 | 26.14 | 24.95 | 25.52 | +1.67% | 1.33 M |
| 11 sep 2026 | 26.31 | 26.65 | 25.00 | 25.10 | −2.75% | 1.32 M |
| 10 sep 2026 | 25.89 | 25.99 | 25.50 | 25.81 | −1.71% | 1.03 M |
| 9 sep 2026 | 26.46 | 26.70 | 25.91 | 26.26 | +0.50% | 1.03 M |
| 8 sep 2026 | 25.42 | 26.42 | 25.36 | 26.13 | −0.04% | 1.29 M |
| 4 sep 2026 | 25.19 | 26.22 | 24.97 | 26.14 | +3.24% | 1.23 M |
| 3 sep 2026 | 25.82 | 26.16 | 24.95 | 25.32 | −1.94% | 1.38 M |
| 2 sep 2026 | 26.35 | 26.92 | 25.39 | 25.82 | −0.84% | 1.74 M |
| 1 sep 2026 | 25.47 | 26.11 | 25.47 | 26.04 | +1.01% | 1.6 M |
| 31 ago 2026 | 26.00 | 26.23 | 25.17 | 25.78 | −1.64% | 1.24 M |
| 28 ago 2026 | 26.52 | 26.87 | 26.13 | 26.21 | −2.47% | 929,230.466 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.