Nurix Therapeutics, Inc.
NRIXNASDAQHealthcare● Active
$15.64
+$1.00(+6.83%)
Market Cap$1.4B
P/E Ratio—
52W High$22.5
52W Low$8.195
Nurix Therapeutics, Inc.（NRIX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
nrix · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$37.43
Sep 9, 2021
-58.5% from here
5-Year Low5Y
$4.22
Oct 26, 2023
+268.0% from low
IPO Priceadj.
$19.01
Jul 24, 2020
-18.3% since IPO
1 Year Ago
$12.54
Jun 9, 2025
+23.8% in 1Y
5 Years Ago
$31.60
Jun 8, 2021
-50.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · NRIX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $16.67 | $18.20 | $15.36 | $15.52 | $15.52 | 18.5M | -6.90% |
| Jun 5, 2026 | $15.31 | $15.58 | $14.24 | $14.64 | $14.64 | 1.6M | -4.38% |
| Jun 4, 2026 | $15.67 | $15.91 | $15.26 | $15.28 | $15.28 | 1.6M | -2.49% |
| Jun 3, 2026 | $16.31 | $16.34 | $15.43 | $15.48 | $15.48 | 1.3M | -5.09% |
| Jun 2, 2026 | $17.02 | $17.23 | $16.29 | $16.37 | $16.37 | 1.1M | -3.82% |
| Jun 1, 2026 | $17.73 | $17.73 | $16.85 | $17.39 | $17.39 | 852K | -1.92% |
| May 29, 2026 | $17.67 | $18.00 | $17.56 | $17.76 | $17.76 | 1.2M | +0.51% |
| May 28, 2026 | $17.47 | $17.77 | $17.16 | $17.67 | $17.67 | 867K | +1.14% |
| May 27, 2026 | $17.46 | $18.10 | $17.08 | $17.47 | $17.47 | 831K | +0.06% |
| May 26, 2026 | $17.55 | $17.82 | $17.08 | $17.38 | $17.38 | 1.0M | -0.97% |
| May 22, 2026 | $17.54 | $17.85 | $17.32 | $17.50 | $17.50 | 1.1M | -0.23% |
| May 21, 2026 | $16.20 | $17.73 | $16.00 | $17.53 | $17.53 | 2.0M | +8.21% |
| May 20, 2026 | $15.35 | $16.50 | $15.32 | $16.42 | $16.42 | 1.7M | +6.97% |
| May 19, 2026 | $15.34 | $15.67 | $15.07 | $15.24 | $15.24 | 1.1M | -0.65% |
| May 18, 2026 | $15.91 | $16.50 | $15.50 | $15.51 | $15.51 | 2.2M | -2.51% |
| May 15, 2026 | $15.78 | $16.16 | $15.59 | $15.86 | $15.86 | 1.0M | +0.51% |
| May 14, 2026 | $16.18 | $16.27 | $15.74 | $16.00 | $16.00 | 529K | -1.11% |
| May 13, 2026 | $15.96 | $16.45 | $15.75 | $16.18 | $16.18 | 979K | +1.38% |
| May 12, 2026 | $16.30 | $16.49 | $15.70 | $15.96 | $15.96 | 659K | -2.09% |
| May 11, 2026 | $16.56 | $16.93 | $16.24 | $16.28 | $16.28 | 660K | -1.69% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NRIX
Jan 1 → Dec 31 · 6 years2026-18.3%$19.00 → $15.52
-18.3%
2025-0.6%$19.08 → $18.97
-0.6%
2024+81.7%$10.37 → $18.84
+81.7%
2023-6.7%$11.06 → $10.32
-6.7%
2022-62.1%$28.96 → $10.98
-62.1%
2021-7.8%$31.39 → $28.95
-7.8%
Best Year2024 · +81.7%
Worst Year2022 · -62.1%
Positive Years1 / 6
Avg Annual Return-2.3%
6Y Total Return-50.6%
6Y CAGR~-11.1% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.38+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,148.78+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.02+0.00%
Mkt Cap $558.5B
AbbVie Inc.
ABBV
$222.83+0.00%
Mkt Cap $393.7B
UnitedHealth Group Incorporated
UNH
$406.67+0.00%
Mkt Cap $369.3B
Merck & Co., Inc.
MRK
$119.06+0.00%
Mkt Cap $294.0B
AstraZeneca PLC
AZN
$181.51+0.00%
Mkt Cap $281.5B
Novartis AG
NVS
$146.46+0.00%
Mkt Cap $279.5B
Amgen Inc.
AMGN
$345.12+0.00%
Mkt Cap $186.3B
Novo Nordisk A/S
NVO
$41.20+0.00%
Mkt Cap $183.1BWhat If You Invested in NRIX?
If you invested $1,000 in NRIX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$817
Total Return-18.3%
CAGR~-3.3% / yr
Profit$-183
Based on Jul 24, 2020 · $19.01Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Nurix Therapeutics, Inc.（NRIX）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $15.53。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NRIX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NRIX 历史股价FMP 日线复权 OHLCV