Caratteristiche principali
Premium
Registrati gratuitamente per ottenere quotazioni in tempo reale, grafici interattivi, flusso di opzioni in tempo reale e altro ancora.
Serie storiche Nurix Therapeutics
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 13,87 | -0,03 | -0,22% | 13,74 | 14,59 | 13,675 | 1.504.927 |
| 19 Mar 2025 | 13,90 | 0,24 | 1,76% | 13,78 | 14,06 | 13,56 | 681.299 |
| 18 Mar 2025 | 13,66 | -0,27 | -1,94% | 13,69 | 13,855 | 13,505 | 652.119 |
| 17 Mar 2025 | 13,93 | 0,34 | 2,50% | 13,345 | 13,96 | 13,04 | 744.139 |
| 14 Mar 2025 | 13,59 | 0,40 | 3,03% | 13,42 | 13,64 | 13,115 | 680.828 |
| 13 Mar 2025 | 13,19 | -1,35 | -9,28% | 14,45 | 14,67 | 12,98 | 1.890.779 |
| 12 Mar 2025 | 14,54 | 0,64 | 4,60% | 14,24 | 14,87 | 14,105 | 1.159.234 |
| 11 Mar 2025 | 13,90 | 0,31 | 2,28% | 13,54 | 13,965 | 13,30 | 588.977 |
| 10 Mar 2025 | 13,59 | -0,27 | -1,95% | 13,66 | 14,16 | 13,33 | 578.427 |
| 08 Mar 2025 | 13,86 | -0,19 | -1,35% | 13,85 | 14,29 | 13,71 | 567.686 |
| 07 Mar 2025 | 14,05 | -0,22 | -1,54% | 14,10 | 14,43 | 13,82 | 500.690 |
| 06 Mar 2025 | 14,27 | 0,01 | 0,07% | 14,395 | 14,448 | 13,85 | 709.607 |
| 05 Mar 2025 | 14,26 | 0,07 | 0,49% | 13,895 | 14,58 | 13,54 | 683.524 |
| 04 Mar 2025 | 14,19 | -1,26 | -8,16% | 15,37 | 15,51 | 13,855 | 1.282.998 |
| 01 Mar 2025 | 15,45 | 0,45 | 3,00% | 14,84 | 15,46 | 14,39 | 1.102.578 |
| 28 Feb 2025 | 15,00 | -2,06 | -12,08% | 16,97 | 17,29 | 14,99 | 1.048.395 |
| 27 Feb 2025 | 17,06 | 0,59 | 3,58% | 16,71 | 17,21 | 16,45 | 690.219 |
| 26 Feb 2025 | 16,47 | -0,39 | -2,31% | 16,66 | 16,74 | 15,88 | 1.145.476 |
| 25 Feb 2025 | 16,86 | -0,01 | -0,06% | 16,90 | 17,20 | 16,38 | 551.341 |
| 22 Feb 2025 | 16,87 | -0,17 | -1,00% | 17,25 | 17,46 | 16,75 | 523.593 |
| 21 Feb 2025 | 17,04 | -0,31 | -1,79% | 17,07 | 17,33 | 16,8678 | 565.334 |
| 20 Feb 2025 | 17,35 | 0,62 | 3,71% | 16,65 | 17,405 | 16,56 | 817.901 |
| 19 Feb 2025 | 16,73 | -0,86 | -4,89% | 17,71 | 18,06 | 16,73 | 621.634 |
| 15 Feb 2025 | 17,59 | 0,02 | 0,11% | 17,67 | 18,02 | 17,18 | 661.987 |
| 14 Feb 2025 | 17,57 | 0,26 | 1,50% | 17,61 | 17,85 | 17,14 | 424.716 |
| 13 Feb 2025 | 17,31 | 0,19 | 1,11% | 16,75 | 17,35 | 16,66 | 604.577 |
| 12 Feb 2025 | 17,12 | -0,89 | -4,94% | 17,76 | 18,18 | 16,95 | 946.541 |
| 11 Feb 2025 | 18,01 | -0,87 | -4,61% | 19,35 | 19,35 | 17,94 | 469.319 |
| 08 Feb 2025 | 18,88 | -0,16 | -0,84% | 19,11 | 19,34 | 18,53 | 756.844 |
| 07 Feb 2025 | 19,04 | -0,16 | -0,83% | 19,20 | 19,53 | 18,88 | 750.653 |
| 06 Feb 2025 | 19,20 | 0,61 | 3,28% | 18,80 | 19,61 | 18,61 | 660.376 |
| 05 Feb 2025 | 18,59 | -0,36 | -1,90% | 18,92 | 19,355 | 18,29 | 802.948 |
| 04 Feb 2025 | 18,95 | -0,76 | -3,86% | 19,60 | 19,675 | 18,70 | 634.659 |
| 01 Feb 2025 | 19,71 | -0,31 | -1,52% | 20,05 | 20,50 | 19,41 | 775.381 |
| 31 Gen 2025 | 20,015 | 0,37 | 1,86% | 20,01 | 20,41 | 19,24 | 695.140 |
| 30 Gen 2025 | 19,65 | 0,09 | 0,46% | 19,56 | 20,53 | 19,51 | 578.041 |
| 29 Gen 2025 | 19,56 | -0,25 | -1,26% | 19,94 | 19,97 | 19,17 | 576.854 |
| 28 Gen 2025 | 19,81 | -0,12 | -0,60% | 19,69 | 20,66 | 19,48 | 560.304 |
| 25 Gen 2025 | 19,93 | 0,25 | 1,27% | 19,80 | 20,39 | 19,7275 | 532.113 |
| 24 Gen 2025 | 19,68 | 0,00 | 0,00% | 19,68 | 19,68 | 19,68 | 0 |
| 23 Gen 2025 | 19,68 | 0,08 | 0,41% | 19,57 | 19,88 | 19,485 | 432.852 |
| 22 Gen 2025 | 19,60 | 0,46 | 2,40% | 19,505 | 20,15 | 19,33 | 577.892 |
| 18 Gen 2025 | 19,14 | -0,35 | -1,80% | 19,72 | 20,07 | 18,745 | 784.026 |
| 17 Gen 2025 | 19,49 | -0,66 | -3,28% | 20,17 | 20,17 | 19,31 | 525.094 |
| 16 Gen 2025 | 20,15 | 1,55 | 8,33% | 19,45 | 20,50 | 19,21 | 800.647 |
| 15 Gen 2025 | 18,60 | -0,41 | -2,16% | 19,29 | 19,805 | 18,39 | 1.220.846 |
| 14 Gen 2025 | 19,01 | 0,77 | 4,22% | 18,09 | 19,13 | 17,50 | 813.735 |
| 11 Gen 2025 | 18,24 | -1,27 | -6,51% | 19,02 | 19,135 | 17,575 | 885.706 |
| 09 Gen 2025 | 19,51 | 0,61 | 3,23% | 18,81 | 19,74 | 18,72 | 860.368 |
| 08 Gen 2025 | 18,90 | -0,32 | -1,66% | 19,1212 | 19,59 | 18,74 | 432.957 |
| 07 Gen 2025 | 19,22 | -0,49 | -2,49% | 19,56 | 19,91 | 19,03 | 331.020 |
| 04 Gen 2025 | 19,71 | 0,20 | 1,03% | 19,575 | 20,20 | 19,42 | 746.848 |
| 03 Gen 2025 | 19,51 | 0,67 | 3,56% | 19,08 | 19,79 | 18,86 | 600.563 |
| 01 Gen 2025 | 18,84 | 0,20 | 1,07% | 18,92 | 19,12 | 18,31 | 982.308 |
| 31 Dic 2024 | 18,64 | -0,47 | -2,46% | 19,03 | 19,03 | 18,44 | 517.327 |
| 28 Dic 2024 | 19,11 | -0,82 | -4,11% | 19,575 | 20,22 | 18,91 | 681.484 |
| 27 Dic 2024 | 19,93 | 0,36 | 1,84% | 19,25 | 19,96 | 19,02 | 454.897 |
| 24 Dic 2024 | 19,57 | -0,41 | -2,05% | 19,77 | 19,78 | 19,10 | 351.436 |
| 24 Dic 2024 | 19,98 | 0,15 | 0,76% | 19,72 | 20,16 | 19,375 | 373.173 |
