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 )

9.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 29, 2022 8.250 8.470 8.100 8.460 500,595 +0.19(+2.30%)
Jul 28, 2022 8.200 8.470 7.970 8.270 580,703 +0.12(+1.47%)
Jul 27, 2022 7.980 8.180 7.810 8.150 428,335 +0.30(+3.82%)
Jul 26, 2022 7.760 8.020 7.700 7.850 594,990 +0.00(+0.00%)
Jul 25, 2022 7.820 7.978 7.482 7.850 737,910 +0.02(+0.26%)
Jul 22, 2022 8.500 8.520 7.710 7.830 849,211 -0.66(-7.77%)
Jul 21, 2022 8.940 8.960 8.410 8.490 847,585 -0.50(-5.56%)
Jul 20, 2022 8.890 9.220 8.710 8.990 1,317,460 +0.14(+1.58%)
Jul 19, 2022 8.150 9.080 8.090 8.850 1,067,607 +0.83(+10.35%)
Jul 18, 2022 8.580 8.830 7.990 8.020 839,458 -0.48(-5.65%)
Jul 15, 2022 8.430 8.590 8.195 8.500 774,314 +0.31(+3.79%)
Jul 14, 2022 8.050 8.270 7.790 8.190 459,493 +0.06(+0.74%)
Jul 13, 2022 7.810 8.260 7.720 8.130 816,566 +0.13(+1.63%)
Jul 12, 2022 8.150 8.235 7.712 8.000 981,245 -0.18(-2.20%)
Jul 11, 2022 9.020 9.020 7.990 8.180 1,325,831 -0.78(-8.71%)
Jul 08, 2022 8.820 9.270 8.586 8.960 1,848,456 -0.03(-0.33%)
Jul 07, 2022 9.000 9.290 8.840 8.990 1,439,089 -0.04(-0.44%)
Jul 06, 2022 8.840 9.170 8.790 9.030 972,501 +0.18(+2.03%)
Jul 05, 2022 8.250 8.950 8.250 8.850 1,197,711 +0.42(+4.98%)
Jul 01, 2022 8.150 8.870 8.120 8.430 940,213 +0.29(+3.56%)
Jun 30, 2022 7.850 8.250 7.780 8.140 580,821 +0.09(+1.12%)
Jun 29, 2022 8.000 8.280 7.910 8.050 594,045 -0.03(-0.37%)
Jun 28, 2022 8.220 8.490 8.040 8.080 676,966 -0.17(-2.06%)
Jun 27, 2022 9.010 9.010 8.190 8.250 572,813 -0.74(-8.23%)
Jun 24, 2022 9.400 9.400 8.210 8.990 5,393,441 -0.27(-2.92%)
Jun 23, 2022 8.560 9.280 8.270 9.260 1,227,187 +0.70(+8.18%)
Jun 22, 2022 8.200 9.050 8.110 8.560 1,699,239 +0.18(+2.15%)
Jun 21, 2022 7.810 8.750 7.810 8.380 1,297,959 +0.76(+9.97%)
Jun 17, 2022 6.870 7.770 6.750 7.620 2,414,230 +1.01(+15.28%)
Jun 16, 2022 6.310 6.630 6.110 6.610 962,851 -0.07(-1.05%)
Jun 15, 2022 6.290 6.790 5.910 6.680 726,292 +0.48(+7.74%)
Jun 14, 2022 5.870 6.220 5.640 6.200 646,275 +0.40(+6.90%)
Jun 13, 2022 6.160 6.370 5.530 5.800 1,023,936 -0.68(-10.49%)
Jun 10, 2022 7.290 7.370 6.160 6.480 858,149 -0.99(-13.25%)
Jun 09, 2022 7.740 7.750 7.410 7.470 505,774 -0.32(-4.11%)
Jun 08, 2022 7.590 7.990 7.590 7.790 658,032 +0.11(+1.43%)
Jun 07, 2022 7.030 7.700 7.000 7.680 831,649 +0.51(+7.11%)
Jun 06, 2022 7.430 7.540 7.050 7.170 731,017 +0.02(+0.28%)
Jun 03, 2022 6.410 7.330 6.210 7.150 1,102,153 +0.66(+10.17%)
Jun 02, 2022 6.050 6.590 5.810 6.490 906,995 +0.46(+7.63%)
Jun 01, 2022 6.130 6.330 5.860 6.030 646,511 -0.09(-1.47%)
May 31, 2022 6.000 6.340 5.880 6.120 1,079,692 -0.05(-0.81%)
May 27, 2022 5.780 6.190 5.690 6.170 1,045,222 +0.45(+7.87%)
May 26, 2022 5.540 5.850 5.485 5.720 587,684 +0.23(+4.19%)
May 25, 2022 5.390 5.585 5.360 5.490 418,497 +0.04(+0.73%)
May 24, 2022 5.440 5.750 5.340 5.450 814,014 -0.35(-6.03%)
May 23, 2022 5.450 5.870 5.350 5.800 980,860 +0.39(+7.21%)
May 20, 2022 5.590 5.660 5.150 5.410 934,940 -0.11(-1.99%)
May 19, 2022 5.530 5.740 5.400 5.520 720,944 -0.10(-1.78%)
May 18, 2022 5.830 6.030 5.492 5.620 701,557 -0.49(-8.02%)
May 17, 2022 5.890 6.110 5.760 6.110 587,806 +0.44(+7.76%)
May 16, 2022 5.620 5.955 5.510 5.670 716,760 +0.03(+0.53%)
May 13, 2022 5.400 5.910 5.370 5.640 1,314,793 +0.43(+8.25%)
May 12, 2022 4.920 5.490 4.920 5.210 1,800,988 +0.17(+3.37%)
May 11, 2022 5.460 5.780 5.030 5.040 1,674,770 -0.65(-11.42%)
May 10, 2022 5.780 5.890 5.470 5.690 1,214,611 +0.13(+2.34%)
May 09, 2022 5.820 6.090 5.530 5.560 1,833,990 -0.50(-8.25%)
May 06, 2022 6.450 6.450 5.530 6.060 1,397,983 -0.39(-6.05%)
May 05, 2022 6.700 6.840 6.220 6.450 479,580 -0.47(-6.79%)
May 04, 2022 6.540 6.980 6.120 6.920 767,316 +0.43(+6.63%)
May 03, 2022 6.610 6.740 6.360 6.490 984,464 -0.12(-1.82%)
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.