Skip to main content

Recursion Pharmaceuticals Inc Cl A (NQ: RXRX )

8.580 +0.440 (+5.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 8.030 8.710 7.920 8.580 4,147,717 +0.44(+5.41%)
Jul 22, 2024 7.720 8.190 7.500 8.140 4,172,230 +0.53(+6.96%)
Jul 19, 2024 7.890 7.960 7.590 7.610 3,080,634 -0.26(-3.30%)
Jul 18, 2024 8.350 8.480 7.825 7.870 3,917,249 -0.48(-5.75%)
Jul 17, 2024 8.320 8.735 8.180 8.350 3,965,593 -0.25(-2.91%)
Jul 16, 2024 8.400 8.665 8.290 8.600 4,964,128 +0.40(+4.88%)
Jul 15, 2024 8.410 8.440 8.110 8.200 5,261,938 -0.16(-1.91%)
Jul 12, 2024 7.790 8.610 7.780 8.360 10,190,697 +0.68(+8.85%)
Jul 11, 2024 7.440 7.850 7.440 7.680 8,421,423 +0.45(+6.22%)
Jul 10, 2024 7.480 7.510 7.145 7.230 5,139,594 -0.21(-2.82%)
Jul 09, 2024 7.400 7.450 7.160 7.440 4,328,302 +0.04(+0.54%)
Jul 08, 2024 7.380 7.560 7.320 7.400 3,871,154 +0.08(+1.09%)
Jul 05, 2024 7.360 7.405 7.210 7.320 3,478,552 -0.03(-0.41%)
Jul 03, 2024 7.230 7.570 7.120 7.350 3,235,020 +0.19(+2.65%)
Jul 02, 2024 7.430 7.435 7.040 7.160 6,253,942 -0.30(-4.02%)
Jul 01, 2024 7.530 7.950 7.390 7.460 8,149,520 -0.04(-0.53%)
Jun 28, 2024 7.570 7.700 7.150 7.500 22,314,540 -0.08(-0.99%)
Jun 27, 2024 7.000 7.600 6.750 7.575 28,256,408 -1.18(-13.53%)
Jun 26, 2024 9.300 9.470 8.745 8.760 5,621,248 -0.62(-6.61%)
Jun 25, 2024 9.450 9.865 9.300 9.380 5,197,540 +0.04(+0.43%)
Jun 24, 2024 8.880 9.700 8.870 9.340 6,466,706 +0.49(+5.54%)
Jun 21, 2024 9.100 9.220 8.620 8.850 8,714,513 -0.30(-3.28%)
Jun 20, 2024 9.590 9.660 8.940 9.150 3,966,693 -0.55(-5.67%)
Jun 18, 2024 9.330 9.990 9.240 9.700 4,452,883 +0.33(+3.52%)
Jun 17, 2024 9.200 9.475 9.110 9.370 3,247,571 +0.11(+1.19%)
Jun 14, 2024 9.240 9.410 9.165 9.260 2,881,354 -0.18(-1.91%)
Jun 13, 2024 9.330 9.600 9.120 9.440 3,065,727 +0.14(+1.51%)
Jun 12, 2024 8.950 9.490 8.943 9.300 6,208,703 +0.72(+8.39%)
Jun 11, 2024 8.500 8.670 8.265 8.580 3,108,949 -0.04(-0.46%)
Jun 10, 2024 8.450 8.680 8.330 8.620 3,235,278 +0.11(+1.29%)
Jun 07, 2024 8.760 8.935 8.420 8.510 3,878,101 -0.50(-5.55%)
Jun 06, 2024 9.000 9.220 8.720 9.010 3,392,043 -0.08(-0.88%)
Jun 05, 2024 8.420 9.135 8.270 9.090 4,846,007 +0.68(+8.09%)
Jun 04, 2024 8.560 8.755 8.400 8.410 2,971,631 -0.18(-2.10%)
Jun 03, 2024 8.390 8.860 8.320 8.590 4,636,383 +0.31(+3.74%)
May 31, 2024 8.930 9.200 8.220 8.280 6,518,102 -0.59(-6.65%)
May 30, 2024 8.720 8.920 8.600 8.870 3,383,936 +0.29(+3.38%)
May 29, 2024 8.740 8.750 8.360 8.580 5,739,225 -0.41(-4.56%)
May 28, 2024 9.320 9.620 8.870 8.990 4,572,977 -0.17(-1.86%)
May 24, 2024 9.100 9.310 8.973 9.160 3,414,275 +0.13(+1.44%)
May 23, 2024 9.550 9.560 8.840 9.030 6,731,962 -0.33(-3.53%)
May 22, 2024 9.520 9.560 9.220 9.360 3,598,316 -0.15(-1.58%)
May 21, 2024 9.630 9.800 9.385 9.510 3,019,538 -0.27(-2.76%)
May 20, 2024 9.430 9.810 9.250 9.780 3,493,624 +0.36(+3.82%)
May 17, 2024 9.500 9.580 9.170 9.420 4,735,552 -0.09(-0.95%)
May 16, 2024 10.05 10.11 9.430 9.510 4,867,280 -0.50(-5.00%)
May 15, 2024 10.34 10.66 9.680 10.01 6,869,787 -0.04(-0.40%)
May 14, 2024 9.730 10.56 9.700 10.05 10,152,096 +0.57(+6.01%)
May 13, 2024 9.420 10.40 9.060 9.480 15,383,498 +0.88(+10.23%)
May 10, 2024 9.050 9.340 8.220 8.600 7,288,336 -0.04(-0.46%)
May 09, 2024 8.600 8.690 8.460 8.640 2,978,507 +0.05(+0.58%)
May 08, 2024 8.560 8.765 8.430 8.590 2,584,822 -0.20(-2.28%)
May 07, 2024 8.900 9.050 8.570 8.790 3,211,729 -0.15(-1.68%)
May 06, 2024 8.930 9.210 8.820 8.940 3,364,512 +0.10(+1.13%)
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%)
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.