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 )

10.53 +2.03 (+23.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 9.170 10.76 9.040 10.53 83,547,224 +2.03(+23.88%)
Feb 13, 2025 8.260 8.510 7.940 8.500 28,792,928 +0.16(+1.92%)
Feb 12, 2025 7.430 8.390 7.380 8.340 35,285,144 +0.68(+8.88%)
Feb 11, 2025 7.480 7.910 7.330 7.660 23,846,938 +0.01(+0.13%)
Feb 10, 2025 7.690 8.100 7.480 7.650 26,156,284 +0.16(+2.14%)
Feb 07, 2025 7.350 7.880 7.220 7.490 24,630,868 +0.25(+3.45%)
Feb 06, 2025 8.140 8.280 7.150 7.240 55,825,728 -0.68(-8.59%)
Feb 05, 2025 7.700 8.230 7.600 7.920 26,539,236 +0.31(+4.07%)
Feb 04, 2025 7.410 7.770 7.310 7.610 15,572,200 +0.36(+4.97%)
Feb 03, 2025 6.940 7.359 6.890 7.250 15,461,395 +0.01(+0.14%)
Jan 31, 2025 7.910 7.960 7.150 7.240 21,322,270 -0.45(-5.85%)
Jan 30, 2025 7.380 7.890 7.250 7.690 17,118,124 +0.53(+7.40%)
Jan 29, 2025 7.420 7.750 6.945 7.160 12,935,657 -0.27(-3.63%)
Jan 28, 2025 7.070 7.490 6.890 7.430 13,184,745 +0.40(+5.69%)
Jan 27, 2025 6.980 7.330 6.720 7.030 21,310,764 -0.30(-4.09%)
Jan 24, 2025 7.640 8.260 7.260 7.330 25,173,036 -0.20(-2.66%)
Jan 23, 2025 7.240 7.720 7.140 7.530 16,510,935 +0.04(+0.53%)
Jan 22, 2025 7.170 8.050 7.170 7.490 36,395,112 +0.61(+8.87%)
Jan 21, 2025 6.740 7.170 6.664 6.880 13,459,961 +0.35(+5.36%)
Jan 17, 2025 6.560 6.790 6.480 6.530 9,908,997 +0.13(+2.03%)
Jan 16, 2025 6.570 6.580 6.330 6.400 9,534,652 -0.02(-0.31%)
Jan 15, 2025 6.600 6.820 6.395 6.420 13,636,270 +0.10(+1.58%)
Jan 14, 2025 6.960 6.960 6.200 6.320 18,204,414 -0.42(-6.23%)
Jan 13, 2025 6.660 6.770 6.310 6.740 13,197,438 -0.14(-2.03%)
Jan 10, 2025 7.050 7.075 6.780 6.880 14,129,146 -0.38(-5.23%)
Jan 08, 2025 7.310 7.410 6.980 7.260 13,036,958 -0.23(-3.07%)
Jan 07, 2025 8.050 8.440 7.420 7.490 17,147,856 -0.46(-5.79%)
Jan 06, 2025 8.030 8.660 7.900 7.950 23,931,174 +0.15(+1.92%)
Jan 03, 2025 7.300 7.830 7.170 7.800 15,650,549 +0.59(+8.18%)
Jan 02, 2025 6.910 7.485 6.710 7.210 16,473,723 +0.45(+6.66%)
Dec 31, 2024 6.760 0 -0.01(-0.15%)
Dec 30, 2024 7.180 7.230 6.720 6.770 12,723,325 -0.62(-8.39%)
Dec 27, 2024 7.600 7.730 7.050 7.390 13,945,554 -0.27(-3.52%)
Dec 26, 2024 7.060 7.860 7.010 7.660 17,428,256 +0.42(+5.80%)
Dec 24, 2024 7.240 7.340 6.940 7.240 13,659,784 +0.25(+3.58%)
Dec 23, 2024 6.160 7.010 6.100 6.990 20,785,228 +0.96(+15.92%)
Dec 20, 2024 6.000 6.200 5.930 6.030 19,936,786 -0.08(-1.23%)
Dec 19, 2024 6.510 6.530 6.030 6.105 13,051,778 -0.11(-1.77%)
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 12,765,553 -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%)
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.