Recursion Pharmaceuticals, Inc. (RXRX) NASDAQ

6.58

+0.19(+2.97%)

Updated at March 19 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 19, 20256.46.586.586.756.3613.67M
March 18, 20256.586.396.396.616.2217.83M
March 17, 20256.396.846.846.896.316.91M
March 14, 20256.16.356.356.446.0414.87M
March 13, 20256.175.945.946.265.8412.4M
March 12, 20256.236.176.176.315.9317.28M
March 11, 20256.16.066.066.225.7318.75M
March 10, 20256.386.136.136.435.9324.03M
March 07, 20256.26.596.596.646.1519.1M
March 06, 20256.366.246.246.776.2321.9M
March 05, 20256.616.586.586.726.3122.84M
March 04, 20256.376.476.476.786.1528.45M
March 03, 20257.876.596.597.896.5725.76M
February 28, 20256.717.517.517.636.6135.3M
February 27, 20258.597.677.678.597.6525.22M
February 26, 20258.548.348.348.698.119.15M
February 25, 20258.668.148.148.717.8128.09M
February 24, 20259.53999.748.6228.67M
February 21, 202510.389.289.2810.69.1531.52M
February 20, 202510.8610.3510.3510.879.5238.57M
February 19, 202510.8210.8710.8712.0510.5657.48M
February 18, 202511.5410.6410.6412.3610.4271.87M
February 14, 20259.1510.5310.5310.759.0481.43M
February 13, 20258.268.58.58.517.9428.42M
February 12, 20257.438.348.348.397.3836.02M
February 11, 20257.487.667.667.917.3323.72M
February 10, 20257.697.657.658.17.4826.22M
February 07, 20257.357.497.497.887.2224.63M
February 06, 20258.147.247.248.287.1555.93M
February 05, 20257.77.927.928.237.626.75M
February 04, 20257.417.617.617.777.3115.63M
February 03, 20256.947.257.257.366.8915.57M
January 31, 20257.917.247.247.967.1521.32M
January 30, 20257.387.697.697.897.2517.15M
January 29, 20257.427.167.167.756.9512.96M
January 28, 20257.077.437.437.496.8913.23M
January 27, 20256.987.037.037.336.7221.35M
January 24, 20257.647.337.338.267.2625.17M
January 23, 20257.247.537.537.727.1416.55M
January 22, 20257.177.497.498.057.1736.47M
January 21, 20256.746.886.887.176.6613.7M
January 17, 20256.566.536.536.796.489.91M
January 16, 20256.576.46.46.586.339.56M
January 15, 20256.66.426.426.826.413.71M
January 14, 20256.966.326.326.966.218.26M
January 13, 20256.676.746.746.776.3113.26M
January 10, 20257.056.886.887.086.7814.13M
January 08, 20257.317.267.267.416.9813.04M
January 07, 20258.057.497.498.447.4217.18M
January 06, 20258.037.957.958.667.923.99M
January 03, 20257.37.87.87.837.1715.65M
January 02, 20256.917.217.217.496.7116.52M
December 31, 20246.836.766.767.26.6512.11M
December 30, 20247.186.776.777.236.7212.76M
December 27, 20247.67.397.397.737.0513.95M
December 26, 20247.067.667.667.867.0117.46M
December 24, 20247.247.247.247.346.9413.66M
December 23, 20246.166.996.997.016.120.89M
December 20, 202466.036.036.25.9319.94M
December 19, 20246.516.096.096.536.0316.49M