Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Recursion Pharmaceuticals, Inc. - Class A Common Stock (NQ: RXRX )

6.030 -0.060 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 6.000 6.200 5.930 6.030 19,936,786 -0.06(-0.99%)
Dec 19, 2024 6.510 6.530 6.030 6.090 13,676,736 -0.12(-2.01%)
Dec 18, 2024 7.140 7.140 6.040 6.215 21,246,696 -0.91(-12.71%)
Dec 17, 2024 7.450 7.470 6.950 7.120 13,502,205 -0.32(-4.30%)
Dec 16, 2024 7.100 7.850 6.860 7.440 18,735,700 +0.49(+7.05%)
Dec 13, 2024 7.110 7.140 6.750 6.950 9,860,234 -0.03(-0.43%)
Dec 12, 2024 7.520 7.530 6.970 6.980 12,765,603 -0.59(-7.79%)
Dec 11, 2024 7.890 7.890 7.230 7.570 14,700,321 +0.11(+1.47%)
Dec 10, 2024 8.170 8.220 7.280 7.460 16,055,248 -0.81(-9.79%)
Dec 09, 2024 8.810 9.550 8.170 8.270 34,372,560 +0.26(+3.25%)
Dec 06, 2024 6.800 8.150 6.696 8.010 30,862,152 +1.42(+21.55%)
Dec 05, 2024 7.120 7.140 6.560 6.590 13,426,150 -0.54(-7.57%)
Dec 04, 2024 7.180 7.450 7.020 7.130 8,450,547 +0.04(+0.56%)
Dec 03, 2024 7.480 7.660 7.060 7.090 11,579,850 -0.49(-6.46%)
Dec 02, 2024 7.230 7.980 7.210 7.580 20,309,260 +0.51(+7.21%)
Nov 29, 2024 6.500 7.135 6.440 7.070 13,378,100 +0.69(+10.82%)
Nov 27, 2024 5.940 6.450 5.930 6.380 11,323,894 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.