Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Recursion Pharmaceuticals Inc Cl A (NQ: RXRX )

9.175 +0.335 (+3.79%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 6, 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 03, 2024 9.240 9.400 8.700 8.840 3,982,476 +0.05(+0.57%)
May 02, 2024 8.470 8.790 8.300 8.790 3,871,776 +0.45(+5.40%)
May 01, 2024 7.750 8.750 7.750 8.340 5,749,378 +0.52(+6.65%)
Apr 30, 2024 8.060 8.262 7.800 7.820 3,841,889 -0.38(-4.63%)
Apr 29, 2024 8.300 8.545 8.090 8.200 4,107,358 +0.08(+0.99%)
Apr 26, 2024 7.860 8.139 7.680 8.120 4,394,007 +0.28(+3.57%)
Apr 25, 2024 7.570 7.885 7.480 7.840 4,380,984 -0.10(-1.26%)
Apr 24, 2024 8.150 8.270 7.890 7.940 7,202,197 +0.24(+3.12%)
Apr 23, 2024 7.560 7.920 7.550 7.700 5,001,519 +0.10(+1.32%)
Apr 22, 2024 7.460 7.790 7.205 7.600 3,943,668 +0.25(+3.40%)
Apr 19, 2024 7.300 7.440 7.135 7.350 4,013,546 -0.05(-0.68%)
Apr 18, 2024 7.350 7.580 7.270 7.400 2,860,749 -0.07(-0.94%)
Apr 17, 2024 7.640 7.710 7.430 7.470 3,507,223 -0.10(-1.32%)
Apr 16, 2024 7.610 7.770 7.510 7.570 3,843,496 -0.22(-2.82%)
Apr 15, 2024 8.410 8.458 7.770 7.790 5,142,502 -0.62(-7.37%)
Apr 12, 2024 8.800 8.925 8.315 8.410 3,428,261 -0.51(-5.72%)
Apr 11, 2024 8.650 8.940 8.500 8.920 3,148,445 +0.34(+3.96%)
Apr 10, 2024 8.610 8.778 8.410 8.580 3,745,884 -0.51(-5.61%)
Apr 09, 2024 9.000 9.220 8.950 9.090 2,590,808 +0.09(+1.00%)
Apr 08, 2024 8.910 9.120 8.790 9.000 3,126,464 +0.13(+1.47%)
Apr 05, 2024 8.530 8.940 8.410 8.870 3,413,364 +0.14(+1.60%)
Apr 04, 2024 9.020 9.330 8.710 8.730 4,721,675 -0.20(-2.24%)
Apr 03, 2024 8.850 9.350 8.723 8.930 6,046,827 +0.16(+1.82%)
Apr 02, 2024 8.960 9.000 8.670 8.770 6,842,717 -0.60(-6.40%)
Apr 01, 2024 9.980 9.980 9.330 9.370 6,615,840 -0.60(-6.02%)
Mar 28, 2024 10.10 10.07 9.940 9.970 5,441,962 -0.20(-1.97%)
Mar 27, 2024 10.35 10.42 10.07 10.17 3,997,225 -0.15(-1.45%)
Mar 26, 2024 10.61 10.89 10.31 10.32 5,065,517 -0.21(-1.99%)
Mar 25, 2024 10.51 10.91 10.41 10.53 3,829,681 +0.04(+0.38%)
Mar 22, 2024 10.51 10.79 10.29 10.49 3,695,422 -0.16(-1.50%)
Mar 21, 2024 11.20 11.45 10.26 10.65 8,037,868 -0.42(-3.79%)
Mar 20, 2024 10.57 11.18 10.28 11.07 5,417,470 +0.32(+2.98%)
Mar 19, 2024 10.94 11.18 10.45 10.75 6,458,662 -0.67(-5.87%)
Mar 18, 2024 11.76 12.35 11.17 11.42 11,364,906 +0.20(+1.78%)
Mar 15, 2024 10.71 11.53 10.60 11.22 11,301,499 +0.44(+4.08%)
Mar 14, 2024 11.27 11.87 10.45 10.78 10,138,667 -0.20(-1.82%)
Mar 13, 2024 10.60 11.37 10.38 10.98 7,234,423 +0.44(+4.17%)
Mar 12, 2024 10.40 10.68 10.16 10.54 4,914,478 +0.17(+1.64%)
Mar 11, 2024 11.35 11.55 10.27 10.37 5,546,154 -0.82(-7.33%)
Mar 08, 2024 11.40 12.34 10.88 11.19 6,245,212 +0.04(+0.36%)
Mar 07, 2024 11.40 11.57 10.74 11.15 6,012,841 -0.17(-1.50%)
Mar 06, 2024 12.11 12.13 11.21 11.32 5,195,097 -0.59(-4.95%)
Mar 05, 2024 11.99 12.48 11.59 11.91 5,917,822 -0.39(-3.17%)
Mar 04, 2024 12.92 12.93 12.04 12.30 6,828,655 -0.51(-3.98%)
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.