Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Recursion Pharmaceuticals Inc | RXRX | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
10.12 | 9.94 | 10.28 | 9.97 | 10.17 |
RXRX Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 11.20 | 11.4498 | 9.94 | 10.46 | 4,921,912 | -1.22 | -10.89% |
1 Month | 13.50 | 14.12 | 9.94 | 11.28 | 6,682,534 | -3.52 | -26.07% |
3 Months | 9.68 | 15.74 | 8.675 | 11.79 | 7,268,257 | 0.30 | 3.10% |
6 Months | 7.79 | 15.74 | 4.97 | 10.07 | 5,566,946 | 2.19 | 28.11% |
1 Year | 6.70 | 16.745 | 4.54 | 10.30 | 4,990,585 | 3.28 | 48.96% |
3 Years | 30.00 | 42.81 | 4.54 | 11.17 | 2,357,287 | -20.02 | -66.73% |
5 Years | 30.00 | 42.81 | 4.54 | 11.17 | 2,357,287 | -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 |