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 )

8.280 -0.590 (-6.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 29, 2022 6.240 6.550 6.010 6.200 635,328 -0.13(-2.05%)
Apr 28, 2022 6.240 6.370 5.720 6.330 768,451 +0.16(+2.59%)
Apr 27, 2022 6.300 6.580 5.940 6.170 917,965 -0.15(-2.37%)
Apr 26, 2022 6.660 6.800 6.320 6.320 1,038,069 -0.44(-6.51%)
Apr 25, 2022 6.070 6.770 6.010 6.760 1,300,654 +0.76(+12.67%)
Apr 22, 2022 6.030 6.290 5.840 6.000 1,063,840 -0.14(-2.28%)
Apr 21, 2022 6.510 6.660 6.020 6.140 854,433 -0.29(-4.51%)
Apr 20, 2022 6.590 6.590 6.190 6.430 667,870 -0.05(-0.77%)
Apr 19, 2022 6.460 6.710 6.350 6.480 1,352,545 -0.05(-0.77%)
Apr 18, 2022 6.910 7.090 6.450 6.530 1,892,093 -0.93(-12.47%)
Apr 14, 2022 7.730 7.730 7.330 7.460 1,181,638 -0.27(-3.49%)
Apr 13, 2022 7.050 7.840 7.050 7.730 596,518 +0.53(+7.36%)
Apr 12, 2022 7.000 7.350 6.930 7.200 1,265,629 +0.32(+4.65%)
Apr 11, 2022 6.500 7.170 6.500 6.880 1,802,719 +0.23(+3.46%)
Apr 08, 2022 6.550 6.940 6.300 6.650 1,912,262 -0.04(-0.60%)
Apr 07, 2022 6.610 6.860 6.200 6.690 908,180 +0.04(+0.60%)
Apr 06, 2022 7.020 7.080 6.350 6.650 1,260,548 -0.47(-6.60%)
Apr 05, 2022 7.670 7.885 7.020 7.120 1,280,068 -0.68(-8.72%)
Apr 04, 2022 7.710 7.936 7.670 7.800 842,623 +0.11(+1.43%)
Apr 01, 2022 7.170 7.775 7.170 7.690 960,313 +0.53(+7.40%)
Mar 31, 2022 7.110 7.290 7.010 7.160 824,578 +0.03(+0.42%)
Mar 30, 2022 7.210 7.540 7.070 7.130 616,390 -0.19(-2.60%)
Mar 29, 2022 6.970 7.540 6.910 7.320 891,866 +0.45(+6.55%)
Mar 28, 2022 6.770 7.070 6.590 6.870 634,220 +0.11(+1.63%)
Mar 25, 2022 6.950 6.950 6.610 6.760 748,575 -0.18(-2.59%)
Mar 24, 2022 6.820 7.170 6.600 6.940 858,223 +0.03(+0.43%)
Mar 23, 2022 6.920 7.310 6.660 6.910 735,922 -0.08(-1.14%)
Mar 22, 2022 6.680 7.010 6.650 6.990 982,978 +0.37(+5.59%)
Mar 21, 2022 7.180 7.305 6.460 6.620 1,324,907 -0.55(-7.67%)
Mar 18, 2022 6.920 7.470 6.920 7.170 7,004,926 +0.25(+3.61%)
Mar 17, 2022 6.490 7.020 6.350 6.920 1,337,094 +0.35(+5.33%)
Mar 16, 2022 6.360 6.720 6.050 6.570 1,653,545 +0.32(+5.12%)
Mar 15, 2022 6.200 6.380 5.805 6.250 1,423,143 +0.09(+1.46%)
Mar 14, 2022 6.700 7.167 6.060 6.160 2,222,487 -0.59(-8.74%)
Mar 11, 2022 7.420 7.450 6.710 6.750 1,058,162 -0.56(-7.66%)
Mar 10, 2022 7.440 7.610 7.140 7.310 810,032 -0.39(-5.06%)
Mar 09, 2022 7.510 7.890 7.200 7.700 970,286 +0.58(+8.15%)
Mar 08, 2022 7.150 7.570 6.600 7.120 1,235,029 +0.03(+0.42%)
Mar 07, 2022 7.530 7.770 7.010 7.090 2,561,186 -0.56(-7.32%)
Mar 04, 2022 9.220 9.650 7.470 7.650 3,287,550 -2.05(-21.13%)
Mar 03, 2022 10.55 10.80 9.530 9.700 1,102,112 -1.04(-9.68%)
Mar 02, 2022 10.85 10.96 10.53 10.74 435,594 -0.02(-0.19%)
Mar 01, 2022 10.78 11.30 10.57 10.76 1,154,561 -0.19(-1.74%)
Feb 28, 2022 10.66 11.32 10.48 10.95 843,613 +0.21(+1.96%)
Feb 25, 2022 10.86 10.76 10.40 10.74 549,517 -0.07(-0.65%)
Feb 24, 2022 9.500 10.86 9.460 10.81 945,650 +0.80(+7.99%)
Feb 23, 2022 10.32 10.61 9.860 10.01 948,981 -0.15(-1.48%)
Feb 22, 2022 10.06 10.61 9.910 10.16 876,085 -0.04(-0.39%)
Feb 18, 2022 10.20 0 -0.43(-4.05%)
Feb 17, 2022 11.45 11.81 10.51 10.63 1,337,924 -0.99(-8.52%)
Feb 16, 2022 11.88 11.88 11.20 11.62 668,535 -0.28(-2.35%)
Feb 15, 2022 11.74 12.21 11.63 11.90 1,042,841 +0.58(+5.12%)
Feb 14, 2022 12.02 12.27 11.12 11.32 776,998 -0.67(-5.59%)
Feb 11, 2022 11.81 12.70 11.76 11.99 668,673 +0.20(+1.70%)
Feb 10, 2022 11.86 12.89 11.58 11.79 745,447 -0.55(-4.46%)
Feb 09, 2022 11.84 12.43 11.84 12.34 714,822 +0.85(+7.40%)
Feb 08, 2022 11.60 11.82 11.07 11.49 456,064 -0.14(-1.20%)
Feb 07, 2022 11.40 12.09 11.37 11.63 619,574 +0.23(+2.02%)
Feb 04, 2022 11.25 11.65 10.98 11.40 775,361 +0.07(+0.62%)
Feb 03, 2022 11.41 11.26 11.33 647,002 -0.43(-3.66%)
Feb 02, 2022 12.50 12.60 11.42 11.76 843,020 -0.60(-4.85%)
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.