Skip to main content

Recursion Pharmaceuticals Inc Cl A (NQ: RXRX )

12.30 -0.51 (-3.98%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 13.44 13.63 12.65 12.81 9,171,000 -0.65(-4.83%)
Feb 29, 2024 13.50 14.12 13.00 13.46 7,568,722 +0.52(+4.02%)
Feb 28, 2024 13.84 14.16 12.55 12.94 12,978,405 -2.58(-16.62%)
Feb 27, 2024 15.46 15.74 14.82 15.52 12,907,732 +0.76(+5.15%)
Feb 26, 2024 13.87 14.80 13.57 14.76 8,158,091 +1.39(+10.40%)
Feb 23, 2024 14.92 14.98 13.17 13.37 10,319,500 -1.63(-10.87%)
Feb 22, 2024 12.98 15.32 12.85 15.00 21,412,306 +2.63(+21.26%)
Feb 21, 2024 12.20 12.60 11.60 12.37 6,070,076 -0.22(-1.75%)
Feb 20, 2024 13.05 13.08 11.92 12.59 8,408,834 -0.56(-4.26%)
Feb 16, 2024 12.15 13.71 12.07 13.15 16,680,000 +0.72(+5.79%)
Feb 15, 2024 12.58 12.92 11.19 12.43 21,700,498 +1.51(+13.83%)
Feb 14, 2024 10.12 11.04 9.880 10.92 5,927,564 +1.12(+11.49%)
Feb 13, 2024 10.08 10.26 9.630 9.795 5,570,776 -1.14(-10.47%)
Feb 12, 2024 10.13 11.04 10.03 10.94 4,381,822 +0.85(+8.42%)
Feb 09, 2024 10.08 10.18 9.824 10.09 3,087,051 +0.19(+1.92%)
Feb 08, 2024 9.130 10.06 9.040 9.900 4,247,513 +0.77(+8.43%)
Feb 07, 2024 9.490 9.490 9.060 9.130 2,706,764 -0.35(-3.69%)
Feb 06, 2024 9.100 9.490 8.880 9.480 2,682,931 +0.35(+3.83%)
Feb 05, 2024 9.100 9.175 8.675 9.130 3,151,278 -0.16(-1.72%)
Feb 02, 2024 9.240 9.390 8.800 9.290 4,646,073 -0.26(-2.72%)
Feb 01, 2024 9.520 9.870 9.430 9.550 3,196,595 +0.14(+1.49%)
Jan 31, 2024 9.720 10.07 9.400 9.410 4,384,254 -0.43(-4.37%)
Jan 30, 2024 10.54 10.65 9.820 9.840 4,581,821 -0.92(-8.55%)
Jan 29, 2024 9.800 10.78 9.520 10.76 3,497,936 +0.98(+10.02%)
Jan 26, 2024 10.23 10.68 9.700 9.780 6,059,755 -0.45(-4.40%)
Jan 25, 2024 10.47 10.64 10.16 10.23 3,108,622 -0.13(-1.25%)
Jan 24, 2024 10.84 10.99 10.32 10.36 4,237,213 -0.28(-2.63%)
Jan 23, 2024 10.71 10.85 10.32 10.64 4,218,628 +0.16(+1.53%)
Jan 22, 2024 9.790 10.63 9.690 10.48 5,221,521 +0.85(+8.83%)
Jan 19, 2024 9.990 9.990 9.260 9.630 5,605,803 -0.26(-2.63%)
Jan 18, 2024 10.40 10.90 9.670 9.890 7,132,781 -0.37(-3.61%)
Jan 17, 2024 10.40 10.55 10.05 10.26 5,683,942 -0.50(-4.65%)
Jan 16, 2024 10.93 10.95 10.00 10.76 6,727,789 -0.40(-3.58%)
Jan 12, 2024 11.44 11.99 11.01 11.16 5,667,472 -0.07(-0.62%)
Jan 11, 2024 12.22 12.23 10.51 11.23 14,086,646 -1.26(-10.09%)
Jan 10, 2024 13.52 13.64 12.38 12.49 9,778,512 -0.91(-6.79%)
Jan 09, 2024 12.46 14.18 12.45 13.40 12,138,206 +0.79(+6.26%)
Jan 08, 2024 12.07 12.72 11.61 12.61 8,960,982 +0.68(+5.70%)
Jan 05, 2024 10.93 11.99 10.59 11.93 10,822,086 +0.82(+7.38%)
Jan 04, 2024 9.680 11.51 9.600 11.11 7,863,582 +1.42(+14.65%)
Jan 03, 2024 9.570 9.770 9.255 9.690 5,299,882 -0.18(-1.82%)
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.