Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Recursion Pharmaceuticals Inc Cl A (NQ: RXRX )

9.005 -0.355 (-3.79%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 8.090 8.460 8.090 8.330 704,346 +0.27(+3.35%)
Jan 30, 2023 8.430 8.510 7.980 8.060 896,340 -0.48(-5.62%)
Jan 27, 2023 8.230 8.680 8.150 8.540 732,373 +0.35(+4.27%)
Jan 26, 2023 8.310 8.365 7.945 8.190 584,903 -0.03(-0.36%)
Jan 25, 2023 8.430 8.430 7.740 8.220 964,454 -0.37(-4.31%)
Jan 24, 2023 8.610 8.870 8.490 8.590 926,983 -0.12(-1.38%)
Jan 23, 2023 8.550 8.950 8.280 8.710 1,105,448 +0.06(+0.69%)
Jan 20, 2023 8.640 8.715 8.410 8.650 922,654 +0.18(+2.13%)
Jan 19, 2023 8.880 8.885 8.250 8.470 577,253 -0.47(-5.26%)
Jan 18, 2023 9.310 9.480 8.930 8.940 790,246 -0.24(-2.61%)
Jan 17, 2023 9.130 9.480 8.900 9.180 1,296,348 +0.48(+5.52%)
Jan 13, 2023 8.580 9.000 8.450 8.700 1,374,478 -0.01(-0.11%)
Jan 12, 2023 7.990 8.720 7.700 8.710 1,017,528 +0.79(+9.97%)
Jan 11, 2023 7.790 7.995 7.630 7.920 683,252 +0.13(+1.67%)
Jan 10, 2023 7.520 7.840 7.470 7.790 718,731 +0.27(+3.59%)
Jan 09, 2023 7.570 7.950 7.430 7.520 1,455,984 +0.08(+1.08%)
Jan 06, 2023 7.470 7.595 7.100 7.440 791,654 +0.07(+0.95%)
Jan 05, 2023 7.750 7.750 7.220 7.370 848,503 -0.45(-5.75%)
Jan 04, 2023 7.640 7.890 7.520 7.820 765,871 +0.27(+3.58%)
Jan 03, 2023 7.770 7.870 7.360 7.550 1,190,055 -0.16(-2.08%)
Dec 30, 2022 7.510 7.735 7.325 7.710 1,130,716 +0.04(+0.52%)
Dec 29, 2022 7.330 7.920 7.200 7.670 1,307,395 +0.47(+6.53%)
Dec 28, 2022 7.170 7.330 7.045 7.200 1,025,943 +0.04(+0.56%)
Dec 27, 2022 7.510 7.620 7.120 7.160 991,232 -0.35(-4.66%)
Dec 23, 2022 7.560 7.690 7.321 7.510 1,056,598 -0.12(-1.57%)
Dec 22, 2022 7.820 7.820 7.260 7.630 933,367 -0.10(-1.29%)
Dec 21, 2022 7.800 7.945 7.430 7.730 992,842 +0.09(+1.18%)
Dec 20, 2022 7.550 7.770 7.430 7.640 1,658,114 +0.03(+0.39%)
Dec 19, 2022 8.420 8.525 7.470 7.610 1,764,311 -0.82(-9.73%)
Dec 16, 2022 8.300 8.620 7.880 8.430 7,241,066 -0.04(-0.47%)
Dec 15, 2022 8.930 9.180 8.375 8.470 1,564,325 -0.66(-7.23%)
Dec 14, 2022 8.780 9.300 8.680 9.130 1,417,478 +0.28(+3.16%)
Dec 13, 2022 9.340 9.570 8.770 8.850 1,394,736 -0.02(-0.23%)
Dec 12, 2022 8.690 8.955 8.520 8.870 1,270,447 +0.25(+2.90%)
Dec 09, 2022 9.250 9.528 8.400 8.620 1,056,023 -0.72(-7.71%)
Dec 08, 2022 9.440 9.720 9.155 9.340 1,124,119 +0.01(+0.11%)
Dec 07, 2022 9.100 9.530 9.040 9.330 813,929 +0.23(+2.53%)
Dec 06, 2022 9.160 9.300 8.865 9.100 1,097,822 -0.01(-0.11%)
Dec 05, 2022 9.260 9.420 8.970 9.110 818,751 -0.20(-2.15%)
Dec 02, 2022 9.090 9.390 9.000 9.310 722,925 +0.01(+0.11%)
Dec 01, 2022 9.260 9.520 8.770 9.300 1,322,218 -0.10(-1.06%)
Nov 30, 2022 8.920 9.410 8.370 9.400 2,325,168 +0.55(+6.21%)
Nov 29, 2022 8.410 8.918 8.390 8.850 1,441,338 +0.47(+5.61%)
Nov 28, 2022 9.160 9.320 8.250 8.380 2,422,409 -0.88(-9.50%)
Nov 25, 2022 9.220 9.520 9.110 9.260 351,959 +0.02(+0.22%)
Nov 23, 2022 9.150 9.730 9.060 9.240 1,097,732 -0.04(-0.43%)
Nov 22, 2022 9.070 9.430 8.540 9.280 1,533,703 +0.20(+2.20%)
Nov 21, 2022 9.450 9.520 8.810 9.080 1,322,872 -0.74(-7.54%)
Nov 18, 2022 11.19 11.19 9.190 9.820 2,044,292 -1.10(-10.07%)
Nov 17, 2022 11.48 11.48 10.75 10.92 1,069,982 -0.33(-2.93%)
Nov 16, 2022 11.84 11.84 10.61 11.25 1,519,736 -0.61(-5.14%)
Nov 15, 2022 12.70 12.70 11.33 11.86 2,333,843 -0.84(-6.61%)
Nov 14, 2022 12.49 13.29 12.42 12.70 1,222,961 +0.22(+1.76%)
Nov 11, 2022 11.09 12.55 11.09 12.48 1,754,126 +1.37(+12.33%)
Nov 10, 2022 10.70 11.26 10.43 11.11 1,917,527 +0.87(+8.50%)
Nov 09, 2022 9.760 10.48 9.760 10.24 1,091,699 +0.64(+6.67%)
Nov 08, 2022 9.460 9.810 9.290 9.600 852,973 +0.20(+2.13%)
Nov 07, 2022 9.740 9.840 9.250 9.400 615,242 -0.24(-2.49%)
Nov 04, 2022 10.29 10.32 9.270 9.640 1,044,741 -0.41(-4.08%)
Nov 03, 2022 10.06 10.44 9.880 10.05 727,537 -0.31(-2.99%)
Nov 02, 2022 10.50 10.36 693,299 -0.19(-1.80%)
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.