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 (%)
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%)
May 02, 2022 6.210 6.620 6.100 6.610 751,740 +0.41(+6.61%)
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%)
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.