Skip to main content

Recursion Pharmaceuticals Inc Cl A (NQ: RXRX )

6.380 +0.490 (+8.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 5.940 6.450 5.930 6.380 11,278,712 +0.49(+8.32%)
Nov 26, 2024 5.970 6.060 5.830 5.890 8,459,439 -0.11(-1.83%)
Nov 25, 2024 5.940 6.480 5.830 6.000 20,382,732 +0.30(+5.26%)
Nov 22, 2024 5.780 5.990 5.600 5.700 13,702,498 -0.05(-0.87%)
Nov 21, 2024 6.020 6.030 5.620 5.750 12,320,403 -0.29(-4.80%)
Nov 20, 2024 6.300 6.370 5.700 6.040 16,992,660 -0.23(-3.67%)
Nov 19, 2024 6.010 6.330 5.840 6.270 9,303,057 +0.17(+2.79%)
Nov 18, 2024 6.250 6.260 5.900 6.100 10,403,396 -0.08(-1.21%)
Nov 15, 2024 6.890 6.920 6.150 6.175 10,543,768 -0.74(-10.64%)
Nov 14, 2024 7.390 7.580 6.880 6.910 6,566,703 -0.41(-5.60%)
Nov 13, 2024 7.800 8.040 7.310 7.320 6,574,536 -0.26(-3.43%)
Nov 12, 2024 7.520 8.045 7.430 7.580 6,785,428 -0.26(-3.32%)
Nov 11, 2024 7.500 8.490 7.230 7.840 15,563,325 +0.74(+10.42%)
Nov 08, 2024 6.860 7.205 6.810 7.100 6,666,968 +0.17(+2.45%)
Nov 07, 2024 6.920 7.090 6.680 6.930 5,791,717 -0.04(-0.57%)
Nov 06, 2024 6.950 7.050 6.770 6.970 7,275,395 +0.15(+2.20%)
Nov 05, 2024 6.590 6.830 6.465 6.820 4,333,480 +0.18(+2.71%)
Nov 04, 2024 6.400 6.690 6.220 6.640 3,882,890 +0.24(+3.75%)
Nov 01, 2024 6.360 6.580 6.335 6.400 3,630,491 +0.08(+1.27%)
Oct 31, 2024 6.650 6.685 6.320 6.320 4,377,860 -0.36(-5.39%)
Oct 30, 2024 6.620 6.900 6.600 6.680 4,472,925 -0.06(-0.89%)
Oct 29, 2024 6.850 6.850 6.650 6.740 2,505,849 -0.13(-1.89%)
Oct 28, 2024 6.580 6.945 6.560 6.870 4,543,909 +0.39(+6.02%)
Oct 25, 2024 6.420 6.610 6.280 6.480 3,517,518 +0.12(+1.89%)
Oct 24, 2024 6.450 6.450 6.195 6.360 2,934,270 +0.03(+0.47%)
Oct 23, 2024 6.550 6.630 6.240 6.330 3,975,078 -0.28(-4.24%)
Oct 22, 2024 6.700 6.790 6.560 6.610 2,842,062 -0.15(-2.22%)
Oct 21, 2024 6.930 6.940 6.590 6.760 3,958,078 -0.18(-2.59%)
Oct 18, 2024 6.570 6.950 6.570 6.940 3,633,881 +0.39(+5.95%)
Oct 17, 2024 7.100 7.100 6.540 6.550 4,851,471 -0.46(-6.56%)
Oct 16, 2024 6.750 7.070 6.710 7.010 4,524,344 +0.34(+5.10%)
Oct 15, 2024 6.720 6.766 6.490 6.670 2,578,744 -0.05(-0.74%)
Oct 14, 2024 6.640 6.810 6.515 6.720 3,608,134 +0.10(+1.51%)
Oct 11, 2024 6.110 6.670 6.060 6.620 5,395,965 +0.44(+7.12%)
Oct 10, 2024 6.090 6.210 5.950 6.180 4,979,498 +0.03(+0.49%)
Oct 09, 2024 6.490 6.630 6.090 6.150 5,725,438 -0.29(-4.50%)
Oct 08, 2024 6.180 6.490 6.140 6.440 3,769,524 +0.26(+4.21%)
Oct 07, 2024 6.120 6.190 6.030 6.180 3,485,968 +0.07(+1.15%)
Oct 04, 2024 6.150 6.340 6.070 6.110 3,848,208 +0.05(+0.83%)
Oct 03, 2024 6.080 6.180 6.040 6.060 4,305,297 -0.05(-0.82%)
Oct 02, 2024 6.190 6.410 6.070 6.110 4,762,302 -0.06(-0.97%)
Oct 01, 2024 6.510 6.580 6.070 6.170 7,261,380 -0.42(-6.37%)
Sep 30, 2024 6.890 7.095 6.590 6.590 5,320,501 -0.39(-5.59%)
Sep 27, 2024 7.230 7.300 6.965 6.980 3,615,040 -0.19(-2.65%)
Sep 26, 2024 7.000 7.175 6.800 7.170 6,571,871 +0.28(+4.06%)
Sep 25, 2024 6.860 7.120 6.810 6.890 3,255,965 +0.05(+0.73%)
Sep 24, 2024 6.720 6.950 6.683 6.840 2,868,375 +0.17(+2.55%)
Sep 23, 2024 6.740 6.800 6.630 6.670 3,539,816 -0.13(-1.91%)
Sep 20, 2024 6.860 6.900 6.712 6.800 17,168,004 -0.14(-2.02%)
Sep 19, 2024 7.160 7.240 6.900 6.940 4,634,160 +0.03(+0.43%)
Sep 18, 2024 6.810 7.405 6.810 6.910 6,068,525 +0.15(+2.22%)
Sep 17, 2024 6.730 7.035 6.730 6.760 4,153,080 +0.11(+1.65%)
Sep 16, 2024 6.560 6.670 6.401 6.650 3,010,665 +0.08(+1.22%)
Sep 13, 2024 6.600 6.755 6.440 6.570 3,757,772 +0.07(+1.08%)
Sep 12, 2024 6.440 6.635 6.250 6.500 3,443,124 +0.05(+0.78%)
Sep 11, 2024 6.180 6.510 6.170 6.450 2,941,661 +0.13(+2.06%)
Sep 10, 2024 6.160 6.320 6.055 6.320 3,085,811 +0.20(+3.27%)
Sep 09, 2024 5.950 6.130 5.910 6.120 3,984,245 +0.20(+3.38%)
Sep 06, 2024 6.160 6.300 5.895 5.920 4,577,892 -0.25(-4.05%)
Sep 05, 2024 6.140 6.325 6.040 6.170 3,483,101 +0.07(+1.15%)
Sep 04, 2024 6.050 6.225 5.885 6.100 5,711,157 +0.03(+0.49%)
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.