RXRX Quote, Trading Chart, Recursion Pharmaceuticals Inc.

home / stock / rxrx / rxrx quote

Stock Information
Company Name: Recursion Pharmaceuticals Inc.
Stock Symbol: RXRX
Market: NASDAQ
Menu
RXRX RXRX Quote RXRX Short RXRX News RXRX Articles RXRX Message Board
Get RXRX Alerts

News, Short Squeeze, Breakout and More Instantly...
RXRX Quote
Last:$7.5
Change Percent:0.07%
Open:$7.57
Previous Close:$7.5
High:$7.7
Low:$7.1501
Volume:22,218,292
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
RXRX Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$7.57
Close:$7.5
High:$7.7
Low:$7.1501
Volume:22,218,292
Date:2024-06-27
Open:$7
Close:$7.575
High:$7.6
Low:$6.75
Volume:28,265,718
Date:2024-06-26
Open:$9.3
Close:$8.76
High:$9.47
Low:$8.745
Volume:5,641,575
Date:2024-06-25
Open:$9.45
Close:$9.38
High:$9.865
Low:$9.3
Volume:5,198,736
Date:2024-06-24
Open:$8.88
Close:$9.34
High:$9.7
Low:$8.87
Volume:6,476,084
Date:2024-06-21
Open:$9.1
Close:$8.85
High:$9.22
Low:$8.62
Volume:8,714,510
Date:2024-06-20
Open:$9.59
Close:$9.15
High:$9.66
Low:$8.94
Volume:3,966,747
Date:2024-06-19
Open:$9.33
Close:$9.7
High:$9.99
Low:$9.24
Volume:4,452,855
Date:2024-06-18
Open:$9.33
Close:$9.7
High:$9.99
Low:$9.24
Volume:4,452,855
Date:2024-06-17
Open:$9.2
Close:$9.37
High:$9.475
Low:$9.11
Volume:3,248,203
Date:2024-06-14
Open:$9.24
Close:$9.26
High:$9.41
Low:$9.165
Volume:2,881,354
Date:2024-06-13
Open:$9.33
Close:$9.44
High:$9.6
Low:$9.1201
Volume:3,069,077
Date:2024-06-12
Open:$8.95
Close:$9.3
High:$9.49
Low:$8.9425
Volume:6,213,809
Date:2024-06-11
Open:$8.5
Close:$8.58
High:$8.67
Low:$8.265
Volume:3,110,115
Date:2024-06-10
Open:$8.45
Close:$8.62
High:$8.68
Low:$8.33
Volume:3,237,127
Date:2024-06-07
Open:$8.76
Close:$8.51
High:$8.935
Low:$8.4201
Volume:3,878,100
Date:2024-06-06
Open:$9
Close:$9.01
High:$9.22
Low:$8.7202
Volume:3,394,252
Date:2024-06-05
Open:$8.42
Close:$9.09
High:$9.135
Low:$8.27
Volume:4,848,535
Date:2024-06-04
Open:$8.56
Close:$8.41
High:$8.755
Low:$8.4
Volume:2,975,443
Date:2024-06-03
Open:$8.39
Close:$8.59
High:$8.86
Low:$8.32
Volume:4,637,922