Skip to main content

Recursion Pharmaceuticals Inc Cl A (NQ: RXRX )

9.420 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 9.500 9.580 9.170 9.420 4,735,552 -0.09(-0.95%)
May 16, 2024 10.05 10.11 9.430 9.510 4,867,280 -0.50(-5.00%)
May 15, 2024 10.34 10.66 9.680 10.01 6,869,787 -0.04(-0.40%)
May 14, 2024 9.730 10.56 9.700 10.05 10,152,096 +0.57(+6.01%)
May 13, 2024 9.420 10.40 9.060 9.480 15,383,498 +0.88(+10.23%)
May 10, 2024 9.050 9.340 8.220 8.600 7,288,336 -0.04(-0.46%)
May 09, 2024 8.600 8.690 8.460 8.640 2,978,507 +0.05(+0.58%)
May 08, 2024 8.560 8.765 8.430 8.590 2,584,822 -0.20(-2.28%)
May 07, 2024 8.900 9.050 8.570 8.790 3,211,729 -0.15(-1.68%)
May 06, 2024 8.930 9.210 8.820 8.940 3,364,512 +0.10(+1.13%)
May 03, 2024 9.240 9.400 8.700 8.840 3,982,476 +0.05(+0.57%)
May 02, 2024 8.470 8.790 8.300 8.790 3,871,776 +0.45(+5.40%)
May 01, 2024 7.750 8.750 7.730 8.340 5,749,378 +0.52(+6.65%)
Apr 30, 2024 8.060 8.262 7.800 7.820 3,841,889 -0.38(-4.63%)
Apr 29, 2024 8.300 8.545 8.090 8.200 4,107,358 +0.08(+0.99%)
Apr 26, 2024 7.860 8.139 7.680 8.120 4,394,007 +0.28(+3.57%)
Apr 25, 2024 7.570 7.885 7.480 7.840 4,380,984 -0.10(-1.26%)
Apr 24, 2024 8.150 8.270 7.890 7.940 7,202,197 +0.24(+3.12%)
Apr 23, 2024 7.560 7.920 7.550 7.700 5,001,569 +0.10(+1.32%)
Apr 22, 2024 7.460 7.790 7.205 7.600 3,943,668 +0.25(+3.40%)
Apr 19, 2024 7.300 7.440 7.135 7.350 4,013,546 -0.05(-0.68%)
Apr 18, 2024 7.350 7.580 7.270 7.400 2,860,749 -0.07(-0.94%)
Apr 17, 2024 7.640 7.710 7.430 7.470 3,507,223 -0.10(-1.32%)
Apr 16, 2024 7.610 7.770 7.510 7.570 3,843,496 -0.22(-2.82%)
Apr 15, 2024 8.410 8.458 7.770 7.790 5,142,502 -0.62(-7.37%)
Apr 12, 2024 8.800 8.925 8.315 8.410 3,428,261 -0.51(-5.72%)
Apr 11, 2024 8.650 8.940 8.500 8.920 3,148,445 +0.34(+3.96%)
Apr 10, 2024 8.610 8.778 8.410 8.580 3,745,884 -0.51(-5.61%)
Apr 09, 2024 9.000 9.220 8.950 9.090 2,590,808 +0.09(+1.00%)
Apr 08, 2024 8.910 9.120 8.790 9.000 3,126,464 +0.13(+1.47%)
Apr 05, 2024 8.530 8.940 8.410 8.870 3,413,364 +0.14(+1.60%)
Apr 04, 2024 9.020 9.330 8.710 8.730 4,721,675 -0.20(-2.24%)
Apr 03, 2024 8.850 9.350 8.723 8.930 6,046,827 +0.16(+1.82%)
Apr 02, 2024 8.960 9.000 8.670 8.770 6,842,717 -0.60(-6.40%)
Apr 01, 2024 9.980 9.980 9.330 9.370 6,615,840 -0.60(-6.02%)
Mar 28, 2024 10.10 10.07 9.940 9.970 5,441,962 -0.20(-1.97%)
Mar 27, 2024 10.35 10.42 10.07 10.17 3,997,225 -0.15(-1.45%)
Mar 26, 2024 10.61 10.89 10.31 10.32 5,065,517 -0.21(-1.99%)
Mar 25, 2024 10.51 10.91 10.41 10.53 3,829,681 +0.04(+0.38%)
Mar 22, 2024 10.51 10.79 10.29 10.49 3,695,422 -0.16(-1.50%)
Mar 21, 2024 11.20 11.45 10.26 10.65 8,037,868 -0.42(-3.79%)
Mar 20, 2024 10.57 11.18 10.28 11.07 5,417,470 +0.32(+2.98%)
Mar 19, 2024 10.94 11.18 10.45 10.75 6,458,662 -0.67(-5.87%)
Mar 18, 2024 11.76 12.35 11.17 11.42 11,364,906 +0.20(+1.78%)
Mar 15, 2024 10.71 11.53 10.60 11.22 11,301,499 +0.44(+4.08%)
Mar 14, 2024 11.27 11.87 10.45 10.78 10,138,667 -0.20(-1.82%)
Mar 13, 2024 10.60 11.37 10.38 10.98 7,234,423 +0.44(+4.17%)
Mar 12, 2024 10.40 10.68 10.16 10.54 4,914,478 +0.17(+1.64%)
Mar 11, 2024 11.35 11.55 10.27 10.37 5,546,154 -0.82(-7.33%)
Mar 08, 2024 11.40 12.34 10.88 11.19 6,245,212 +0.04(+0.36%)
Mar 07, 2024 11.40 11.57 10.74 11.15 6,012,841 -0.17(-1.50%)
Mar 06, 2024 12.11 12.13 11.21 11.32 5,195,097 -0.59(-4.95%)
Mar 05, 2024 11.99 12.48 11.60 11.91 5,917,822 -0.39(-3.17%)
Mar 04, 2024 12.92 12.93 12.04 12.30 6,828,655 -0.51(-3.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.