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 )

6.170 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 12, 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 (%)
Mar 12, 2025 6.230 6.310 5.930 6.170 17,420,208 +0.11(+1.82%)
Mar 11, 2025 6.100 6.220 5.730 6.060 18,726,882 -0.07(-1.14%)
Mar 10, 2025 6.380 6.430 5.930 6.130 23,984,604 -0.46(-6.98%)
Mar 07, 2025 6.200 6.642 6.150 6.590 19,229,154 +0.35(+5.61%)
Mar 06, 2025 6.360 6.765 6.230 6.240 21,769,296 -0.34(-5.17%)
Mar 05, 2025 6.605 6.720 6.310 6.580 22,788,748 +0.11(+1.70%)
Mar 04, 2025 6.370 6.780 6.150 6.470 28,883,072 -0.12(-1.82%)
Mar 03, 2025 7.870 7.890 6.570 6.590 25,587,896 -0.92(-12.25%)
Feb 28, 2025 6.710 7.630 6.610 7.510 35,504,996 -0.16(-2.09%)
Feb 27, 2025 8.590 8.590 7.650 7.670 25,441,678 -0.67(-8.03%)
Feb 26, 2025 8.530 8.690 8.100 8.340 19,420,016 +0.20(+2.46%)
Feb 25, 2025 8.660 8.708 7.810 8.140 28,254,830 -0.86(-9.56%)
Feb 24, 2025 9.530 9.740 8.620 9.000 28,558,958 -0.28(-3.02%)
Feb 21, 2025 10.38 10.60 9.150 9.280 31,524,184 -1.07(-10.34%)
Feb 20, 2025 10.86 10.87 9.520 10.35 38,509,884 -0.52(-4.78%)
Feb 19, 2025 10.81 12.05 10.56 10.87 57,985,592 +0.23(+2.16%)
Feb 18, 2025 11.54 12.36 10.41 10.64 71,653,928 +0.11(+1.04%)
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%)
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.