ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

RXRX Recursion Pharmaceuticals Inc

9.98
-0.19 (-1.87%)
Mar 28 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Recursion Pharmaceuticals Inc RXRX NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
-0.19 -1.87% 9.98 19:00:00
Open Price Low Price High Price Close Price Previous Close
10.12 9.94 10.28 9.97 10.17
more quote information »

RXRX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week11.2011.44989.9410.464,921,912-1.22-10.89%
1 Month13.5014.129.9411.286,682,534-3.52-26.07%
3 Months9.6815.748.67511.797,268,2570.303.10%
6 Months7.7915.744.9710.075,566,9462.1928.11%
1 Year6.7016.7454.5410.304,990,5853.2848.96%
3 Years30.0042.814.5411.172,357,287-20.02-66.73%
5 Years30.0042.814.5411.172,357,287-20.02-66.73%

RXRX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 9.97 -0.20 -1.97% 10.12 10.28 9.94 5,438,794
Mar 27 2024 10.17 -0.15 -1.45% 10.35 10.42 10.0701 3,995,871
Mar 26 2024 10.32 -0.21 -1.99% 10.61 10.8899 10.31 5,062,659
Mar 25 2024 10.53 0.04 0.38% 10.51 10.91 10.41 3,823,550
Mar 22 2024 10.49 -0.16 -1.50% 10.51 10.79 10.29 3,690,936
Mar 21 2024 10.65 -0.42 -3.79% 11.20 11.4498 10.26 8,036,542
Mar 20 2024 11.07 0.32 2.98% 10.57 11.18 10.28 5,410,358
Mar 19 2024 10.75 -0.67 -5.87% 10.92 11.18 10.45 6,455,756
Mar 18 2024 11.42 0.20 1.78% 11.76 12.345 11.17 11,352,434
Mar 15 2024 11.22 0.44 4.08% 10.72 11.53 10.60 11,291,980
Mar 14 2024 10.78 -0.20 -1.82% 11.27 11.87 10.45 10,135,337
Mar 13 2024 10.98 0.44 4.17% 10.60 11.37 10.38 7,220,077
Mar 12 2024 10.54 0.17 1.64% 10.40 10.6799 10.16 4,905,455
Mar 11 2024 10.37 -0.82 -7.33% 11.35 11.55 10.265 5,545,026
Mar 08 2024 11.19 0.04 0.36% 11.40 12.34 10.88 6,235,606
Mar 07 2024 11.15 -0.17 -1.50% 11.40 11.57 10.74 6,013,891
Mar 06 2024 11.32 -0.59 -4.95% 12.11 12.13 11.205 5,195,683
Mar 05 2024 11.91 -0.39 -3.17% 11.99 12.48 11.59 5,918,445
Mar 04 2024 12.30 -0.51 -3.98% 12.92 12.93 12.045 6,829,851
Mar 01 2024 12.81 -0.65 -4.83% 13.44 13.63 12.65 9,144,841
Feb 29 2024 13.46 0.52 4.02% 13.50 14.12 13.00 7,569,740
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock