UK markets close in 4 hours 23 minutes

Recursion Pharmaceuticals, Inc. (RXRX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.38+0.04 (+0.43%)
At close: 04:00PM EDT
9.50 +0.12 (+1.28%)
Pre-market: 07:07AM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20249.459.869.309.389.385,159,400
24 Jun 20248.889.708.879.349.346,476,100
21 Jun 20249.109.228.628.858.858,714,500
20 Jun 20249.599.668.949.159.153,966,700
18 Jun 20249.339.999.249.709.704,452,900
17 Jun 20249.209.489.119.379.373,248,200
14 Jun 20249.249.419.169.269.262,881,400
13 Jun 20249.339.609.129.449.443,069,100
12 Jun 20248.959.498.949.309.306,213,800
11 Jun 20248.508.678.278.588.583,110,100
10 Jun 20248.458.688.338.628.623,237,100
07 Jun 20248.768.948.428.518.513,878,100
06 Jun 20249.009.228.729.019.013,394,300
05 Jun 20248.429.148.279.099.094,848,500
04 Jun 20248.568.768.408.418.412,975,400
03 Jun 20248.398.868.328.598.594,637,900
31 May 20248.939.208.228.288.286,518,100
30 May 20248.728.928.608.878.873,384,300
29 May 20248.748.758.368.588.585,741,000
28 May 20249.329.628.878.998.994,574,700
24 May 20249.109.318.979.169.163,407,300
23 May 20249.559.568.849.039.036,738,900
22 May 20249.529.569.229.369.363,605,200
21 May 20249.639.809.399.519.513,026,400
20 May 20249.439.819.259.789.783,494,700
17 May 20249.509.589.179.429.424,735,500
16 May 202410.0510.119.439.519.514,872,800
15 May 202410.3410.669.6810.0110.016,873,200
14 May 20249.7310.569.7010.0510.0510,177,600
13 May 20249.4210.409.069.489.4815,407,600
10 May 20249.059.348.228.608.607,288,300
09 May 20248.608.698.468.648.642,983,600
08 May 20248.568.778.438.598.592,585,100
07 May 20248.909.058.578.798.793,214,900
06 May 20248.939.218.828.948.943,367,000
03 May 20249.249.408.708.848.843,982,500
02 May 20248.478.798.308.798.793,872,700
01 May 20247.758.757.738.348.345,750,300
30 Apr 20248.068.267.807.827.823,849,700
29 Apr 20248.308.558.098.208.204,108,500
26 Apr 20247.868.147.688.128.124,394,000
25 Apr 20247.577.897.487.847.844,382,400
24 Apr 20248.158.277.897.947.947,206,000
23 Apr 20247.567.927.557.707.705,111,300
22 Apr 20247.467.797.207.607.603,946,300
19 Apr 20247.307.447.147.357.353,945,600
18 Apr 20247.357.587.277.407.402,862,400
17 Apr 20247.647.717.437.477.473,507,700
16 Apr 20247.617.777.517.577.573,847,800
15 Apr 20248.418.467.777.797.795,149,300
12 Apr 20248.808.938.318.418.413,424,600
11 Apr 20248.658.948.508.928.923,148,600
10 Apr 20248.618.788.418.588.583,752,500
09 Apr 20249.009.228.959.099.092,596,400
08 Apr 20248.919.128.799.009.003,129,400
05 Apr 20248.538.948.418.878.873,410,700
04 Apr 20249.029.338.718.738.734,723,900
03 Apr 20248.859.358.728.938.936,047,400
02 Apr 20248.969.008.678.778.776,851,300
01 Apr 20249.989.989.339.379.376,625,100
28 Mar 202410.1010.289.949.979.975,441,700
27 Mar 202410.3510.4210.0710.1710.173,999,400
26 Mar 202410.6110.8910.3110.3210.325,067,200
25 Mar 202410.5110.9110.4110.5310.533,831,100
22 Mar 202410.5110.7910.2910.4910.493,687,900
21 Mar 202411.2011.4510.2610.6510.658,042,200
20 Mar 202410.5711.1810.2811.0711.075,435,000
19 Mar 202410.9411.1810.4510.7510.756,475,000
18 Mar 202411.7612.3511.1711.4211.4211,375,200
15 Mar 202410.7111.5310.6011.2211.2211,281,800
14 Mar 202411.2711.8710.4510.7810.7810,143,000
13 Mar 202410.6011.3710.3810.9810.987,248,700
12 Mar 202410.4010.6810.1610.5410.544,921,000
11 Mar 202411.3511.5510.2710.3710.375,551,000
08 Mar 202411.4012.3410.8811.1911.196,233,000
07 Mar 202411.4011.5710.7411.1511.156,012,300
06 Mar 202412.1112.1311.2011.3211.325,200,500
05 Mar 202411.9912.4811.5911.9111.915,923,900
04 Mar 202412.9212.9312.0512.3012.306,845,600
01 Mar 202413.4413.6312.6512.8112.819,132,900
29 Feb 202413.5014.1213.0013.4613.467,575,100
28 Feb 202413.8414.1612.5512.9412.9413,000,100
27 Feb 202415.4615.7414.8215.5215.5213,253,200
26 Feb 202413.8714.8013.5714.7614.768,185,900
23 Feb 202414.9214.9813.1713.3713.3710,319,500
22 Feb 202412.9815.3212.8515.0015.0021,439,500
21 Feb 202412.2012.6011.6012.3712.376,118,400
20 Feb 202413.0513.0811.9212.5912.598,421,200
16 Feb 202412.1513.7112.0713.1513.1516,648,300
15 Feb 202412.5812.9211.1912.4312.4321,767,500
14 Feb 202410.1211.049.8810.9210.926,160,300
13 Feb 202410.0810.269.639.809.805,572,200
12 Feb 202410.1311.0410.0310.9410.944,384,200
09 Feb 202410.0810.189.8210.0910.093,087,100
08 Feb 20249.1310.069.049.909.904,249,300
07 Feb 20249.499.499.069.139.132,708,200
06 Feb 20249.109.498.889.489.482,688,500
05 Feb 20249.109.188.689.139.133,163,800
02 Feb 20249.249.398.809.299.294,645,600
01 Feb 20249.529.879.439.559.553,197,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...