Skip to main content

Recursion Pharmaceuticals Inc Cl A (NQ: RXRX )

9.380 +0.040 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 8.880 9.700 8.870 9.340 6,466,706 +0.49(+5.54%)
Jun 21, 2024 9.100 9.220 8.620 8.850 8,714,513 -0.30(-3.28%)
Jun 20, 2024 9.590 9.660 8.940 9.150 3,966,693 -0.55(-5.67%)
Jun 18, 2024 9.330 9.990 9.240 9.700 4,452,883 +0.33(+3.52%)
Jun 17, 2024 9.200 9.475 9.110 9.370 3,247,571 +0.11(+1.19%)
Jun 14, 2024 9.240 9.410 9.165 9.260 2,881,354 -0.18(-1.91%)
Jun 13, 2024 9.330 9.600 9.120 9.440 3,065,727 +0.14(+1.51%)
Jun 12, 2024 8.950 9.490 8.943 9.300 6,208,703 +0.72(+8.39%)
Jun 11, 2024 8.500 8.670 8.265 8.580 3,108,949 -0.04(-0.46%)
Jun 10, 2024 8.450 8.680 8.330 8.620 3,235,278 +0.11(+1.29%)
Jun 07, 2024 8.760 8.935 8.420 8.510 3,878,101 -0.50(-5.55%)
Jun 06, 2024 9.000 9.220 8.720 9.010 3,392,043 -0.08(-0.88%)
Jun 05, 2024 8.420 9.135 8.270 9.090 4,846,007 +0.68(+8.09%)
Jun 04, 2024 8.560 8.755 8.400 8.410 2,971,631 -0.18(-2.10%)
Jun 03, 2024 8.390 8.860 8.320 8.590 4,636,383 +0.31(+3.74%)
May 31, 2024 8.930 9.200 8.220 8.280 6,518,102 -0.59(-6.65%)
May 30, 2024 8.720 8.920 8.600 8.870 3,383,936 +0.29(+3.38%)
May 29, 2024 8.740 8.750 8.360 8.580 5,739,225 -0.41(-4.56%)
May 28, 2024 9.320 9.620 8.870 8.990 4,572,977 -0.17(-1.86%)
May 24, 2024 9.100 9.310 8.973 9.160 3,414,275 +0.13(+1.44%)
May 23, 2024 9.550 9.560 8.840 9.030 6,731,962 -0.33(-3.53%)
May 22, 2024 9.520 9.560 9.220 9.360 3,598,316 -0.15(-1.58%)
May 21, 2024 9.630 9.800 9.385 9.510 3,019,538 -0.27(-2.76%)
May 20, 2024 9.430 9.810 9.250 9.780 3,493,624 +0.36(+3.82%)
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 10,152,097 +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 2,584,823 -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 6,842,727 -0.60(-6.40%)
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.