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 )

9.420 -0.090 (-0.95%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
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%)
May 01, 2023 4.770 4.940 4.690 4.790 1,348,737 +0.02(+0.42%)
Apr 28, 2023 4.870 4.930 4.620 4.770 1,063,094 -0.12(-2.45%)
Apr 27, 2023 4.980 5.030 4.820 4.890 1,009,640 -0.08(-1.61%)
Apr 26, 2023 5.160 5.310 4.945 4.970 1,188,199 -0.20(-3.87%)
Apr 25, 2023 5.340 5.460 5.103 5.170 1,245,723 -0.23(-4.26%)
Apr 24, 2023 5.690 5.690 5.315 5.400 972,558 -0.32(-5.59%)
Apr 21, 2023 5.480 5.840 5.465 5.720 1,420,867 +0.28(+5.15%)
Apr 20, 2023 5.860 5.860 5.390 5.440 1,390,069 -0.53(-8.88%)
Apr 19, 2023 5.840 5.980 5.685 5.970 1,016,423 +0.03(+0.51%)
Apr 18, 2023 6.310 6.310 5.820 5.940 1,202,549 -0.33(-5.26%)
Apr 17, 2023 5.960 6.290 5.850 6.270 1,751,637 +0.33(+5.56%)
Apr 14, 2023 6.520 6.570 5.860 5.940 1,128,772 -0.61(-9.31%)
Apr 13, 2023 6.200 6.660 6.170 6.550 1,547,406 +0.40(+6.50%)
Apr 12, 2023 6.760 6.760 6.115 6.150 1,061,043 -0.41(-6.25%)
Apr 11, 2023 6.540 6.590 6.330 6.560 972,849 +0.04(+0.61%)
Apr 10, 2023 6.600 6.600 6.410 6.520 1,483,443 -0.13(-1.95%)
Apr 06, 2023 6.430 6.730 6.360 6.650 907,850 +0.20(+3.10%)
Apr 05, 2023 6.500 6.710 6.380 6.450 845,050 -0.12(-1.83%)
Apr 04, 2023 7.000 7.000 6.415 6.570 807,783 -0.32(-4.64%)
Apr 03, 2023 6.640 6.890 6.600 6.890 857,740 +0.22(+3.30%)
Mar 31, 2023 6.520 6.765 6.480 6.670 1,174,802 +0.22(+3.41%)
Mar 30, 2023 6.820 6.820 6.430 6.450 845,791 -0.30(-4.44%)
Mar 29, 2023 6.530 6.760 6.500 6.750 868,908 +0.33(+5.14%)
Mar 28, 2023 6.700 6.810 6.400 6.420 512,501 -0.30(-4.46%)
Mar 27, 2023 6.730 6.960 6.700 6.720 738,131 +0.03(+0.45%)
Mar 24, 2023 6.700 6.790 6.450 6.690 1,022,622 -0.08(-1.18%)
Mar 23, 2023 7.060 7.080 6.434 6.770 2,178,347 -0.21(-3.01%)
Mar 22, 2023 7.400 7.470 6.950 6.980 862,761 -0.45(-6.06%)
Mar 21, 2023 7.330 7.500 7.270 7.430 825,065 +0.17(+2.34%)
Mar 20, 2023 7.410 7.415 7.110 7.260 838,222 -0.15(-2.02%)
Mar 17, 2023 7.580 7.710 7.360 7.410 2,488,294 -0.24(-3.14%)
Mar 16, 2023 7.710 7.750 7.330 7.650 928,740 +0.17(+2.27%)
Mar 15, 2023 7.430 7.590 7.130 7.480 1,146,822 -0.15(-1.97%)
Mar 14, 2023 7.950 7.950 7.370 7.630 1,046,862 -0.04(-0.52%)
Mar 13, 2023 6.980 7.750 6.870 7.670 1,486,645 +0.60(+8.49%)
Mar 10, 2023 7.440 7.480 6.755 7.070 1,862,611 -0.43(-5.73%)
Mar 09, 2023 8.120 8.207 7.410 7.500 1,090,284 -0.60(-7.41%)
Mar 08, 2023 8.280 8.280 7.965 8.100 830,815 -0.15(-1.82%)
Mar 07, 2023 8.210 8.530 8.070 8.250 633,947 +0.04(+0.49%)
Mar 06, 2023 8.500 8.585 8.090 8.210 872,461 -0.27(-3.18%)
Mar 03, 2023 8.110 8.555 8.031 8.480 808,578 +0.47(+5.87%)
Mar 02, 2023 7.910 8.170 7.700 8.010 1,045,120 +0.06(+0.75%)
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.