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 )

9.030 -0.330 (-3.53%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2022 10.70 11.22 10.60 10.64 1,210,767 -0.10(-0.93%)
Sep 29, 2022 11.38 11.57 10.48 10.74 1,135,541 -0.92(-7.89%)
Sep 28, 2022 10.96 11.70 10.92 11.66 1,173,043 +0.77(+7.07%)
Sep 27, 2022 10.19 11.05 10.18 10.89 1,192,290 +0.92(+9.23%)
Sep 26, 2022 10.79 11.24 9.870 9.970 950,710 -0.82(-7.60%)
Sep 23, 2022 10.60 11.07 10.39 10.79 1,050,364 +0.08(+0.75%)
Sep 22, 2022 10.85 10.85 10.31 10.71 875,437 -0.15(-1.38%)
Sep 21, 2022 10.91 11.50 10.47 10.86 1,040,575 -0.08(-0.73%)
Sep 20, 2022 10.32 11.08 10.30 10.94 862,914 +0.44(+4.19%)
Sep 19, 2022 10.47 10.67 9.830 10.50 1,777,267 -0.30(-2.78%)
Sep 16, 2022 12.95 12.95 10.62 10.80 10,532,171 -2.31(-17.62%)
Sep 15, 2022 13.30 14.18 12.85 13.11 1,686,709 -0.36(-2.67%)
Sep 14, 2022 13.45 14.02 12.70 13.47 1,505,397 +0.09(+0.67%)
Sep 13, 2022 12.68 13.65 12.66 13.38 1,637,372 -0.22(-1.62%)
Sep 12, 2022 13.28 13.64 13.03 13.60 1,261,455 +0.33(+2.49%)
Sep 09, 2022 12.96 13.40 12.69 13.27 999,033 +0.44(+3.43%)
Sep 08, 2022 11.77 12.96 11.77 12.83 1,353,485 +0.88(+7.36%)
Sep 07, 2022 10.73 12.05 10.73 11.95 1,147,591 +1.03(+9.43%)
Sep 06, 2022 10.38 11.46 10.33 10.92 1,120,563 +0.69(+6.74%)
Sep 02, 2022 11.13 11.13 10.11 10.23 764,323 -0.65(-5.97%)
Sep 01, 2022 10.27 10.90 10.03 10.88 790,410 +0.37(+3.52%)
Aug 31, 2022 10.16 10.57 9.960 10.51 705,095 +0.52(+5.21%)
Aug 30, 2022 10.34 10.47 9.820 9.990 616,623 -0.21(-2.06%)
Aug 29, 2022 10.29 10.69 10.01 10.20 502,853 -0.35(-3.32%)
Aug 26, 2022 10.94 11.09 10.54 10.55 495,485 -0.51(-4.61%)
Aug 25, 2022 11.00 11.12 10.63 11.06 517,317 +0.20(+1.84%)
Aug 24, 2022 10.12 10.99 10.01 10.86 602,120 +0.83(+8.28%)
Aug 23, 2022 9.720 10.28 9.512 10.03 610,255 +0.38(+3.94%)
Aug 22, 2022 9.490 9.820 9.470 9.650 733,782 -0.15(-1.53%)
Aug 19, 2022 10.71 10.72 9.435 9.800 1,972,824 -0.97(-9.01%)
Aug 18, 2022 11.13 11.32 10.47 10.77 990,674 -0.75(-6.51%)
Aug 17, 2022 12.05 12.18 11.08 11.52 1,288,535 -0.80(-6.49%)
Aug 16, 2022 12.77 12.97 12.03 12.32 1,054,103 -0.64(-4.94%)
Aug 15, 2022 12.04 13.06 11.82 12.96 1,352,920 +0.92(+7.64%)
Aug 12, 2022 11.21 12.15 10.89 12.04 1,304,503 +0.83(+7.40%)
Aug 11, 2022 9.900 11.25 9.770 11.21 1,688,358 +1.34(+13.58%)
Aug 10, 2022 9.350 9.990 9.210 9.870 1,350,002 +1.06(+12.03%)
Aug 09, 2022 9.240 9.390 8.630 8.810 672,106 -0.64(-6.77%)
Aug 08, 2022 10.00 10.09 9.190 9.450 653,206 -0.46(-4.64%)
Aug 05, 2022 9.250 9.979 9.240 9.910 640,366 +0.31(+3.23%)
Aug 04, 2022 9.710 9.710 9.225 9.600 810,177 -0.18(-1.84%)
Aug 03, 2022 9.110 9.930 9.100 9.780 1,387,085 +0.97(+11.01%)
Aug 02, 2022 8.210 8.860 8.210 8.810 625,471 +0.51(+6.14%)
Aug 01, 2022 8.260 8.530 8.135 8.300 518,752 -0.16(-1.89%)
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%)
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.