Nurix Therapeutics Inc

NRIX
🏛️ 美国 →
8.93
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 29.92 30.78 28.83 28.95 0.2M
2021-12-30 30.39 31.64 29.77 29.98 0.5M
2021-12-29 31.10 31.34 29.46 30.27 0.3M
2021-12-28 30.12 32.18 30.10 30.16 0.2M
2021-12-27 30.50 30.91 29.42 30.35 0.2M
2021-12-23 29.33 31.01 28.86 30.52 0.2M
2021-12-22 28.79 29.98 28.67 29.33 0.2M
2021-12-21 28.33 29.51 28.25 29.30 0.2M
2021-12-20 27.66 28.20 26.60 28.00 0.3M
2021-12-17 26.04 29.47 26.04 28.26 0.9M
2021-12-16 28.72 29.00 26.08 26.43 0.2M
2021-12-15 27.32 28.33 25.50 28.11 0.3M
2021-12-14 27.74 28.23 26.64 27.33 0.2M
2021-12-13 28.77 29.31 27.56 28.20 0.3M
2021-12-10 29.04 29.32 28.33 28.56 0.2M
2021-12-09 29.55 30.28 28.76 28.94 0.2M
2021-12-08 28.78 30.14 28.01 29.82 0.2M
2021-12-07 28.09 29.73 27.78 28.82 0.2M
2021-12-06 27.14 28.00 25.46 27.76 0.2M
2021-12-03 28.32 28.85 26.91 27.03 0.2M
2021-12-02 28.38 28.89 27.40 28.35 0.3M
2021-12-01 29.45 30.74 28.36 28.41 0.4M
2021-11-30 29.23 29.75 28.00 28.82 0.2M
2021-11-29 30.45 30.86 28.57 28.88 0.2M
2021-11-26 30.30 31.02 29.40 30.06 0.2M
2021-11-24 31.21 31.63 30.10 30.70 0.2M
2021-11-23 31.41 31.57 29.12 31.44 0.3M
2021-11-22 31.94 32.19 29.88 31.05 0.2M
2021-11-19 32.74 32.97 31.08 31.34 0.2M
2021-11-18 33.73 33.90 32.53 32.93 0.3M
2021-11-17 33.22 33.88 33.00 33.83 0.2M
2021-11-16 33.76 34.07 33.00 33.25 0.8M
2021-11-15 34.07 34.58 33.78 33.92 0.3M
2021-11-12 33.13 34.43 32.87 34.06 0.2M
2021-11-11 33.53 33.88 32.67 33.06 0.2M
2021-11-10 32.38 33.78 32.38 33.48 0.4M
2021-11-09 33.54 34.00 32.96 33.16 0.3M
2021-11-08 34.14 34.42 33.29 33.40 0.4M
2021-11-05 33.91 34.32 33.40 34.00 0.3M
2021-11-04 34.35 34.35 33.39 34.00 0.2M
2021-11-03 33.80 34.43 32.98 34.30 0.5M
2021-11-02 34.25 34.94 33.60 34.00 0.6M
2021-11-01 33.24 34.77 33.17 34.50 0.3M
2021-10-29 33.52 33.95 32.89 33.45 0.3M
2021-10-28 34.79 34.90 32.65 34.00 1.0M
2021-10-27 31.25 36.24 30.61 33.98 2.8M
2021-10-26 28.52 29.72 28.22 28.96 0.1M
2021-10-25 27.90 28.54 27.51 28.22 0.5M
2021-10-22 28.28 28.31 27.38 28.05 0.2M
2021-10-21 28.17 29.10 27.89 28.16 0.1M
2021-10-20 28.52 28.56 27.60 28.00 0.2M
2021-10-19 28.74 29.85 28.20 28.33 0.2M
2021-10-18 29.00 29.12 28.13 28.44 0.2M
2021-10-15 28.76 29.12 28.07 28.83 0.2M
2021-10-14 29.80 29.89 28.18 28.50 0.3M
2021-10-13 28.92 29.40 28.26 28.79 0.2M
2021-10-12 28.31 29.18 28.20 28.84 0.2M
2021-10-11 27.36 28.62 27.36 28.03 0.3M
2021-10-08 28.50 28.50 27.28 27.56 0.2M
2021-10-07 31.44 31.47 28.57 28.75 0.2M
2021-10-06 30.18 31.36 29.25 30.85 0.2M
2021-10-05 31.48 31.78 29.76 30.37 0.3M
2021-10-04 31.04 32.37 30.28 31.78 0.2M
2021-10-01 29.92 31.60 29.03 31.24 0.4M
2021-09-30 29.80 30.84 29.48 29.96 0.3M
2021-09-29 32.35 32.39 29.31 29.48 0.2M
2021-09-28 33.00 33.34 32.06 32.23 0.1M
2021-09-27 32.97 34.36 31.41 34.27 0.2M
2021-09-24 34.52 34.52 32.84 32.85 0.2M
2021-09-23 35.21 35.47 34.42 34.75 0.2M
2021-09-22 34.79 35.30 33.96 34.94 0.1M
2021-09-21 32.29 34.82 32.29 34.68 0.2M
2021-09-20 34.95 35.10 31.41 32.06 0.3M
2021-09-17 36.07 37.09 35.31 36.00 2.1M
2021-09-16 36.21 36.80 35.47 35.77 0.2M
2021-09-15 35.56 36.97 35.06 36.38 0.3M
2021-09-14 35.96 36.85 35.12 35.70 0.2M
2021-09-13 35.81 37.11 34.94 36.00 0.3M
2021-09-10 36.76 36.76 34.01 35.80 0.4M
2021-09-09 34.93 37.43 34.93 36.69 0.4M
2021-09-08 35.25 36.17 33.46 35.25 0.3M
2021-09-07 33.00 36.10 33.00 35.23 0.7M
2021-09-03 31.52 34.10 31.00 33.15 0.3M
2021-09-02 32.05 32.05 30.93 31.46 0.4M
2021-09-01 32.34 32.49 31.51 31.95 0.4M
2021-08-31 33.51 33.93 31.34 32.19 0.3M
2021-08-30 32.37 34.67 32.00 33.41 0.2M
2021-08-27 31.43 32.88 31.15 32.15 0.5M
2021-08-26 30.70 32.10 30.49 31.11 0.2M
2021-08-25 31.23 31.54 30.20 30.69 0.2M
2021-08-24 32.60 32.60 29.97 31.14 0.2M
2021-08-23 32.00 34.15 31.73 32.60 0.3M
2021-08-20 29.72 31.84 29.40 31.52 0.1M
2021-08-19 30.40 31.54 29.28 29.67 0.2M
2021-08-18 30.60 32.06 30.44 30.71 0.3M
2021-08-17 29.28 31.07 28.56 30.96 0.2M
2021-08-16 30.64 30.78 29.38 29.57 0.2M
2021-08-13 31.88 32.00 30.50 30.79 0.2M
2021-08-12 30.53 31.82 30.45 31.63 0.2M
2021-08-11 30.49 30.74 29.16 30.64 0.2M
2021-08-10 30.52 30.69 29.05 30.32 0.3M
2021-08-09 30.21 31.07 29.33 30.14 0.3M
2021-08-06 33.47 33.47 30.00 30.35 0.3M
2021-08-05 33.50 34.65 32.45 33.09 0.4M
2021-08-04 33.00 34.91 33.00 33.74 0.4M
2021-08-03 32.13 33.72 31.31 33.61 0.5M
2021-08-02 31.21 32.64 30.20 31.91 0.4M
2021-07-30 30.45 32.81 30.10 30.74 0.2M
2021-07-29 32.65 32.85 30.48 30.80 0.4M
2021-07-28 29.14 33.07 29.14 32.80 1.2M
2021-07-27 29.13 29.70 28.01 29.10 0.6M
2021-07-26 30.52 30.59 28.91 29.41 0.5M
2021-07-23 30.75 31.12 29.37 30.72 1.2M
2021-07-22 30.10 30.87 29.63 30.68 0.9M
2021-07-21 28.50 30.18 28.23 30.11 1.3M
2021-07-20 26.30 29.00 26.30 28.78 0.9M
2021-07-19 25.58 26.96 25.40 26.24 0.6M
2021-07-16 23.93 26.33 23.60 25.98 0.5M
2021-07-15 22.64 23.94 21.91 23.60 0.3M
2021-07-14 23.16 23.41 21.53 22.71 0.6M
2021-07-13 23.35 24.21 23.06 23.23 0.2M
2021-07-12 24.62 24.98 23.64 23.92 0.3M
2021-07-09 24.16 24.93 23.80 24.75 0.1M
2021-07-08 23.20 24.29 22.96 23.98 0.3M
2021-07-07 24.13 24.52 22.81 23.68 0.3M
2021-07-06 25.60 25.69 23.72 24.00 0.3M
2021-07-02 27.32 27.62 25.17 25.69 0.3M
2021-07-01 26.76 27.89 26.00 27.60 0.4M
2021-06-30 27.78 28.17 26.49 26.53 0.3M
2021-06-29 29.62 29.62 27.75 27.75 1.1M
2021-06-28 29.74 30.20 29.27 29.43 0.4M
2021-06-25 29.83 29.84 28.63 29.51 1.2M
2021-06-24 29.97 29.97 28.97 29.58 0.5M
2021-06-23 28.94 30.00 28.84 29.44 0.2M
2021-06-22 29.99 29.99 28.13 28.86 0.2M
2021-06-21 29.00 30.00 28.21 29.94 0.3M
2021-06-18 28.73 29.70 27.48 28.94 1.1M
2021-06-17 30.49 31.12 28.51 29.67 0.4M
2021-06-16 30.47 31.06 29.23 30.78 0.4M
2021-06-15 29.83 30.39 28.06 30.30 0.7M
2021-06-14 28.90 29.82 28.14 29.55 0.4M
2021-06-11 29.37 29.82 28.36 28.95 0.2M
2021-06-10 30.88 31.16 28.50 29.22 0.5M
2021-06-09 31.39 32.60 30.78 30.95 0.3M
2021-06-08 31.40 31.98 30.65 31.60 0.5M
2021-06-07 29.63 31.51 29.24 31.24 0.6M
2021-06-04 30.00 30.00 29.03 29.36 0.3M
2021-06-03 29.13 29.96 28.59 29.85 0.3M
2021-06-02 27.64 29.87 27.42 29.42 0.3M
2021-06-01 27.74 28.78 27.65 28.58 0.4M
2021-05-28 25.95 28.56 25.95 27.90 0.4M
2021-05-27 26.63 26.70 25.11 25.79 0.4M
2021-05-26 24.63 26.47 24.45 26.41 0.2M
2021-05-25 24.68 25.20 24.08 24.47 0.2M
2021-05-24 25.10 25.43 24.02 24.21 0.2M
2021-05-21 25.96 26.06 24.73 24.83 0.2M
2021-05-20 25.60 26.10 24.87 25.52 0.3M
2021-05-19 25.49 26.42 24.75 25.39 0.3M
2021-05-18 26.00 26.85 25.00 26.37 0.2M
2021-05-17 25.90 27.55 25.48 25.83 0.2M
2021-05-14 25.47 26.55 25.33 25.95 0.3M
2021-05-13 26.33 26.96 24.55 25.20 0.3M
2021-05-12 26.49 27.68 25.82 26.04 0.3M
2021-05-11 25.51 27.88 24.63 27.12 0.3M
2021-05-10 26.78 28.07 25.31 26.17 0.5M
2021-05-07 27.07 27.71 26.07 26.94 0.3M
2021-05-06 28.44 28.44 25.10 27.38 0.4M
2021-05-05 31.95 32.13 28.04 28.09 0.5M
2021-05-04 33.35 33.35 31.34 31.87 0.3M
2021-05-03 34.99 35.65 33.00 33.71 0.2M
2021-04-30 35.32 36.04 33.90 34.82 0.3M
2021-04-29 35.05 35.23 33.30 34.74 0.2M
2021-04-28 33.06 35.63 32.68 34.85 0.4M
2021-04-27 34.22 34.69 32.64 33.45 0.3M
2021-04-26 30.94 34.25 30.00 33.91 0.2M
2021-04-23 33.74 33.74 30.42 30.62 0.3M
2021-04-22 32.03 34.89 31.15 33.44 0.4M
2021-04-21 29.34 32.47 28.30 32.35 0.3M
2021-04-20 28.96 30.33 27.99 29.57 0.8M
2021-04-19 28.76 29.93 28.60 29.32 0.2M
2021-04-16 31.37 31.66 27.88 29.03 0.3M
2021-04-15 30.27 32.55 29.15 30.99 0.5M
2021-04-14 26.53 32.29 26.53 29.99 0.8M
2021-04-13 26.81 28.25 26.04 26.56 0.6M
2021-04-12 28.96 29.25 26.18 26.63 0.4M
2021-04-09 31.80 31.80 28.84 29.12 0.3M
2021-04-08 34.14 35.08 30.88 31.79 0.3M
2021-04-07 32.56 35.17 32.56 33.62 0.2M
2021-04-06 35.83 36.87 32.15 33.07 0.4M
2021-04-05 31.65 36.62 30.87 35.89 0.4M
2021-04-01 31.55 33.34 29.72 31.03 0.4M
2021-03-31 28.70 31.87 27.65 31.09 0.4M
2021-03-30 26.81 29.06 25.96 28.32 2.2M
2021-03-29 29.39 30.01 26.76 26.98 0.7M
2021-03-26 29.28 30.14 27.89 29.84 0.8M
2021-03-25 27.91 29.50 27.01 29.16 0.5M
2021-03-24 31.86 32.32 28.14 28.34 0.5M
2021-03-23 31.01 32.40 29.48 31.37 0.7M
2021-03-22 33.02 35.50 30.94 31.18 0.5M
2021-03-19 39.18 40.04 30.61 33.06 3.6M
2021-03-18 43.75 44.99 37.85 38.12 0.6M
2021-03-17 44.98 47.42 43.30 45.96 0.3M
2021-03-16 44.07 47.84 43.59 45.36 0.7M
2021-03-15 43.94 44.95 42.25 44.13 0.3M
2021-03-12 40.44 44.76 39.96 44.16 0.3M
2021-03-11 44.81 44.95 39.75 40.87 0.4M
2021-03-10 39.39 44.96 39.20 44.24 0.5M
2021-03-09 37.63 41.01 37.63 39.09 0.5M
2021-03-08 36.71 38.70 35.68 36.79 0.4M
2021-03-05 34.40 39.83 32.87 36.53 2.2M
2021-03-04 32.84 36.20 30.78 32.49 0.3M
2021-03-03 34.94 34.94 32.25 32.65 0.3M
2021-03-02 36.15 37.93 35.73 35.91 0.2M
2021-03-01 35.95 38.41 35.76 36.25 0.2M
2021-02-26 33.54 36.38 31.78 35.61 0.4M
2021-02-25 36.59 39.28 33.27 33.42 0.3M
2021-02-24 37.19 40.21 35.93 36.21 0.4M
2021-02-23 38.58 39.84 36.64 37.39 0.4M
2021-02-22 36.51 40.06 36.39 39.18 0.4M
2021-02-19 35.76 39.85 35.50 37.01 0.3M
2021-02-18 38.00 38.55 33.50 35.43 0.6M
2021-02-17 40.25 42.79 38.36 39.77 0.4M
2021-02-16 38.88 40.13 36.96 39.93 0.6M
2021-02-12 39.42 40.00 36.25 38.63 0.2M
2021-02-11 38.13 40.50 38.09 38.97 0.4M
2021-02-10 38.85 39.92 35.93 38.56 0.4M
2021-02-09 38.12 40.14 37.42 38.82 0.4M
2021-02-08 39.04 40.21 37.91 38.23 0.2M
2021-02-05 36.29 39.96 35.74 38.78 0.4M
2021-02-04 38.62 38.78 34.54 36.12 0.6M
2021-02-03 40.00 42.00 38.03 38.12 0.8M
2021-02-02 38.16 41.72 37.15 39.62 0.7M
2021-02-01 37.19 39.08 34.67 36.34 0.4M
2021-01-29 38.86 39.00 35.63 36.38 0.4M
2021-01-28 38.52 40.17 36.62 37.53 0.2M
2021-01-27 44.11 44.57 39.30 39.31 0.2M
2021-01-26 47.21 50.00 44.59 45.07 0.4M
2021-01-25 45.00 46.79 44.01 46.31 0.2M
2021-01-22 40.75 47.01 40.60 46.05 0.3M
2021-01-21 42.67 45.00 42.50 44.00 0.1M
2021-01-20 50.94 51.46 42.00 43.50 0.8M
2021-01-19 44.74 51.46 44.37 50.17 0.5M
2021-01-15 42.79 46.71 42.12 44.63 0.4M
2021-01-14 41.86 43.99 40.90 42.65 0.3M
2021-01-13 40.94 42.45 38.34 41.58 0.2M
2021-01-12 40.48 43.27 39.47 41.01 0.4M
2021-01-11 39.64 43.14 37.65 40.30 0.4M
2021-01-08 35.54 42.50 35.54 40.24 0.4M
2021-01-07 31.19 36.00 31.19 35.62 0.4M
2021-01-06 32.20 32.20 30.25 31.03 0.2M
2021-01-05 32.01 33.20 30.91 31.96 0.2M
2021-01-04 33.45 33.45 32.02 32.57 0.1M