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 )

8.955 -0.405 (-4.33%)
Streaming Delayed Price Updated: 11:25 AM 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 (%)
Jul 31, 2023 13.27 14.35 13.09 14.12 4,424,119 +1.00(+7.62%)
Jul 28, 2023 13.06 13.43 12.60 13.12 4,547,599 +0.21(+1.63%)
Jul 27, 2023 14.01 14.47 12.60 12.91 5,730,198 -0.72(-5.28%)
Jul 26, 2023 14.41 14.57 13.11 13.63 8,132,670 -1.03(-7.03%)
Jul 25, 2023 14.30 15.22 14.10 14.66 5,401,506 +0.38(+2.66%)
Jul 24, 2023 15.78 15.87 14.09 14.28 8,018,002 -1.19(-7.69%)
Jul 21, 2023 15.30 16.09 14.36 15.47 12,231,769 +0.66(+4.46%)
Jul 20, 2023 15.36 16.10 14.35 14.81 12,655,773 -1.05(-6.62%)
Jul 19, 2023 13.78 16.75 13.76 15.86 25,134,068 +2.23(+16.36%)
Jul 18, 2023 13.84 14.17 12.89 13.63 13,024,181 +0.23(+1.68%)
Jul 17, 2023 11.72 14.32 11.60 13.40 22,072,148 +1.50(+12.65%)
Jul 14, 2023 12.64 12.64 11.50 11.90 10,809,710 -0.54(-4.30%)
Jul 13, 2023 11.98 13.00 10.59 12.44 27,146,808 +0.36(+2.94%)
Jul 12, 2023 14.67 14.99 10.13 12.08 80,046,440 +5.30(+78.17%)
Jul 11, 2023 7.230 7.230 6.680 6.780 1,493,785 -0.43(-5.96%)
Jul 10, 2023 6.850 7.295 6.800 7.210 1,552,504 +0.35(+5.10%)
Jul 07, 2023 6.610 6.910 6.590 6.860 1,249,279 +0.27(+4.10%)
Jul 06, 2023 7.140 7.200 6.440 6.590 2,241,640 -0.70(-9.60%)
Jul 05, 2023 7.400 7.500 7.250 7.290 1,037,669 -0.09(-1.22%)
Jul 03, 2023 7.450 7.560 7.290 7.380 761,605 -0.09(-1.20%)
Jun 30, 2023 7.490 7.640 7.300 7.470 1,074,579 +0.09(+1.22%)
Jun 29, 2023 7.560 7.750 7.320 7.380 1,559,896 -0.17(-2.25%)
Jun 28, 2023 7.550 7.550 7.245 7.550 1,307,273 +0.11(+1.48%)
Jun 27, 2023 7.350 7.590 7.160 7.440 1,868,280 +0.13(+1.78%)
Jun 26, 2023 7.350 7.495 7.230 7.310 1,077,317 -0.05(-0.68%)
Jun 23, 2023 7.580 7.580 7.020 7.360 2,454,625 -0.35(-4.54%)
Jun 22, 2023 8.540 8.540 7.560 7.710 2,641,646 -0.88(-10.24%)
Jun 21, 2023 8.940 9.050 8.565 8.590 2,070,300 -0.39(-4.34%)
Jun 20, 2023 8.920 9.010 8.565 8.980 1,288,014 +0.06(+0.67%)
Jun 16, 2023 9.410 9.510 8.820 8.920 3,096,400 -0.38(-4.09%)
Jun 15, 2023 9.670 9.790 9.050 9.300 1,872,145 -0.56(-5.68%)
Jun 14, 2023 10.19 10.45 9.600 9.860 2,561,645 -0.08(-0.80%)
Jun 13, 2023 9.750 10.20 9.460 9.940 3,006,880 +0.09(+0.91%)
Jun 12, 2023 9.200 9.900 9.050 9.850 3,391,820 +0.67(+7.30%)
Jun 09, 2023 9.270 9.580 8.930 9.180 1,341,593 +0.04(+0.44%)
Jun 08, 2023 9.100 9.290 8.550 9.140 1,359,169 +0.07(+0.77%)
Jun 07, 2023 9.000 9.380 8.820 9.070 2,181,904 +0.44(+5.10%)
Jun 06, 2023 8.360 8.695 8.170 8.630 1,272,863 +0.20(+2.37%)
Jun 05, 2023 8.200 8.760 7.980 8.430 1,962,734 +0.20(+2.43%)
Jun 02, 2023 8.930 9.330 8.110 8.230 3,088,634 -0.54(-6.16%)
Jun 01, 2023 8.580 8.990 8.470 8.770 1,754,613 +0.00(+0.00%)
May 31, 2023 8.830 9.260 8.455 8.770 4,152,269 -0.05(-0.57%)
May 30, 2023 9.070 9.660 8.455 8.820 2,356,746 -0.11(-1.23%)
May 26, 2023 8.640 9.040 8.430 8.930 1,751,975 +0.27(+3.12%)
May 25, 2023 9.340 9.570 8.110 8.660 2,672,391 -0.29(-3.29%)
May 24, 2023 9.120 9.180 8.305 8.955 2,782,672 -0.29(-3.19%)
May 23, 2023 7.990 10.22 7.870 9.250 9,806,115 +1.13(+13.92%)
May 22, 2023 6.450 9.460 6.440 8.120 15,801,632 +1.69(+26.28%)
May 19, 2023 5.590 6.590 5.510 6.430 3,850,131 +0.96(+17.55%)
May 18, 2023 5.350 5.550 5.150 5.470 1,431,689 +0.09(+1.67%)
May 17, 2023 5.140 5.400 4.990 5.380 1,458,084 +0.25(+4.87%)
May 16, 2023 5.480 5.567 4.920 5.130 1,728,676 -0.47(-8.39%)
May 15, 2023 5.310 5.715 5.190 5.600 1,318,863 +0.31(+5.86%)
May 12, 2023 5.500 5.500 5.130 5.290 1,218,061 -0.11(-2.04%)
May 11, 2023 5.470 5.510 5.075 5.400 1,725,002 -0.11(-2.00%)
May 10, 2023 5.880 5.880 5.105 5.510 1,660,059 -0.25(-4.34%)
May 09, 2023 5.540 5.915 5.455 5.760 1,448,922 +0.16(+2.86%)
May 08, 2023 5.340 5.690 5.070 5.600 2,140,398 +0.44(+8.53%)
May 05, 2023 5.190 5.290 5.030 5.160 1,174,897 +0.02(+0.39%)
May 04, 2023 5.110 5.195 4.802 5.140 1,444,142 -0.02(-0.39%)
May 03, 2023 4.580 5.185 4.550 5.160 3,064,906 +0.60(+13.16%)
May 02, 2023 4.770 4.820 4.540 4.560 1,599,231 -0.23(-4.80%)
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.