Recursion Pharmaceuticals Inc (RXRX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.4064697609 | 7.11 | 7.86 | 6.65 | 14044498 | 7.19790915 | CS |
| 4 | 0.09 | 1.26404494382 | 7.12 | 9.55 | 5.93 | 17363224 | 7.18369853 | CS |
| 12 | 1.12 | 18.3908045977 | 6.09 | 9.55 | 5.6 | 10731960 | 6.89336724 | CS |
| 26 | -0.22 | -2.96096904441 | 7.43 | 9.55 | 5.6 | 7612166 | 6.93930626 | CS |
| 52 | -2.44 | -25.2849740933 | 9.65 | 15.74 | 5.6 | 6881799 | 8.46814845 | CS |
| 156 | -9.99 | -58.0813953488 | 17.2 | 18.23 | 4.54 | 3836887 | 8.835708 | CS |
| 260 | -22.79 | -75.9666666667 | 30 | 42.81 | 4.54 | 3264881 | 9.55073307 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 6.76 | -0.01 | -0.15 | 6.83 | 7.2 | 6.65 | 12076948 |
| 1735601700 | 6.77 | -0.62 | -8.39 | 7.18 | 7.23 | 6.72 | 12554340 |
| 1735342500 | 7.39 | -0.27 | -3.52 | 7.6 | 7.73 | 7.05 | 13724084 |
| 1735256100 | 7.66 | 0.42 | 5.80 | 7.11 | 7.86 | 7.01 | 17436487 |
| 1735077840 | 7.24 | 0.25 | 3.58 | 7.24 | 7.34 | 6.94 | 13659767 |
| 1734996900 | 6.99 | 0.96 | 15.92 | 6.16 | 7.01 | 6.1 | 20697045 |
| 1734737700 | 6.03 | -0.06 | -0.99 | 6.0199999 | 6.2 | 5.93 | 19211812 |
| 1734651300 | 6.09 | -0.13 | -2.01 | 6.51 | 6.51 | 6.03 | 16144059 |
| 1734564900 | 6.215 | -0.91 | -12.71 | 7.14 | 7.14 | 6.04 | 20982836 |
| 1734478500 | 7.12 | -0.32 | -4.30 | 7.45 | 7.47 | 6.95 | 13162034 |
| 1734392100 | 7.44 | 0.49 | 7.05 | 7.1 | 7.85 | 6.88 | 18627675 |
| 1734132900 | 6.95 | -0.03 | -0.43 | 7.11 | 7.14 | 6.75 | 9500895 |
| 1734046500 | 6.98 | -0.59 | -7.79 | 7.52 | 7.52 | 6.97 | 12341115 |
| 1733960100 | 7.57 | 0.11 | 1.47 | 7.89 | 7.89 | 7.23 | 14325672 |
| 1733873700 | 7.46 | -0.81 | -9.79 | 8.17 | 8.22 | 7.2801 | 15555915 |
| 1733787300 | 8.27 | 0.26 | 3.25 | 8.93 | 9.55 | 8.17 | 32742597 |
| 1733528100 | 8.01 | 1.42 | 21.55 | 6.8 | 8.15 | 6.735 | 30672511 |
| 1733441700 | 6.59 | -0.54 | -7.57 | 7.12 | 7.14 | 6.5599999 | 13231469 |
| 1733355300 | 7.13 | 0.04 | 0.56 | 7.26 | 7.45 | 7.06 | 8088281 |
| 1733268900 | 7.09 | -0.49 | -6.46 | 7.44 | 7.66 | 7.06 | 11332948 |
| 1733182500 | 7.58 | 0.51 | 7.21 | 7.3599 | 7.98 | 7.3 | 19800672 |
| 1732917840 | 7.07 | 0.69 | 10.82 | 6.5 | 7.135 | 6.44 | 13132563 |
| 1732750500 | 6.38 | 0.49 | 8.32 | 5.94 | 6.45 | 5.93 | 11169338 |
| 1732664100 | 5.89 | -0.11 | -1.83 | 5.9829 | 6.0599999 | 5.83 | 8067346 |
| 1732577700 | 6 | 0.3 | 5.26 | 5.94 | 6.48 | 5.89 | 19829398 |
| 1732318500 | 5.7 | -0.05 | -0.87 | 5.83 | 5.99 | 5.61 | 13094117 |
| 1732232100 | 5.75 | -0.29 | -4.80 | 6.0199999 | 6.03 | 5.62 | 12146533 |
| 1732145700 | 6.04 | -0.23 | -3.67 | 6.255 | 6.255 | 5.7 | 16563872 |
| 1732059300 | 6.2699999 | 0.17 | 2.79 | 6.01 | 6.33 | 5.84 | 9051761 |
| 1731972900 | 6.1 | -0.08 | -1.21 | 6.25 | 6.26 | 5.9 | 10277458 |
| 1731713700 | 6.175 | -0.74 | -10.64 | 6.89 | 6.9 | 6.15 | 10470174 |
| 1731627300 | 6.91 | -0.41 | -5.60 | 7.39 | 7.58 | 6.88 | 6391980 |
| 1731540900 | 7.32 | -0.26 | -3.43 | 7.78 | 8.0399 | 7.31 | 6373528 |
| 1731454500 | 7.58 | -0.26 | -3.32 | 7.52 | 8.045 | 7.47 | 6650023 |
| 1731368100 | 7.84 | 0.74 | 10.42 | 7.5 | 8.49 | 7.35 | 15250518 |
| 1731108900 | 7.1 | 0.17 | 2.45 | 6.86 | 7.205 | 6.86 | 6632904 |
| 1731022500 | 6.93 | -0.04 | -0.57 | 6.96 | 7.09 | 6.68 | 5669868 |
| 1730936100 | 6.97 | 0.15 | 2.20 | 6.95 | 7.05 | 6.77 | 7164043 |
| 1730849700 | 6.82 | 0.18 | 2.71 | 6.59 | 6.83 | 6.465 | 4261782 |
| 1730763300 | 6.64 | 0.24 | 3.75 | 6.4 | 6.69 | 6.22 | 3835663 |
| 1730500500 | 6.4 | 0.08 | 1.27 | 6.36 | 6.58 | 6.335 | 3612741 |
| 1730414100 | 6.32 | -0.36 | -5.39 | 6.655 | 6.6849999 | 6.32 | 4257313 |
| 1730327700 | 6.68 | -0.06 | -0.89 | 6.7 | 6.9 | 6.68 | 4389505 |
| 1730241300 | 6.74 | -0.13 | -1.89 | 6.85 | 6.85 | 6.65 | 2468270 |
| 1730154900 | 6.87 | 0.39 | 6.02 | 6.59 | 6.945 | 6.58 | 4129841 |
| 1729895700 | 6.48 | 0.12 | 1.89 | 6.42 | 6.61 | 6.28 | 3510240 |
| 1729809300 | 6.36 | 0.03 | 0.47 | 6.45 | 6.45 | 6.195 | 2804711 |
| 1729722900 | 6.33 | -0.28 | -4.24 | 6.59 | 6.6 | 6.24 | 3927850 |
| 1729636500 | 6.61 | -0.15 | -2.22 | 6.75 | 6.79 | 6.5599999 | 2821060 |
| 1729550100 | 6.76 | -0.18 | -2.59 | 6.935 | 6.94 | 6.5900999 | 3951049 |
| 1729290900 | 6.94 | 0.39 | 5.95 | 6.57 | 6.95 | 6.57 | 3629003 |
| 1729204500 | 6.55 | -0.46 | -6.56 | 7.1 | 7.1 | 6.54 | 4839507 |
| 1729118100 | 7.01 | 0.34 | 5.10 | 6.75 | 7.07 | 6.71 | 4521679 |
| 1729031700 | 6.67 | -0.05 | -0.74 | 6.72 | 6.766 | 6.49 | 2575843 |
| 1728945300 | 6.72 | 0.1 | 1.51 | 6.64 | 6.81 | 6.515 | 3607738 |
| 1728686100 | 6.62 | 0.44 | 7.12 | 6.11 | 6.67 | 6.11 | 5262169 |
| 1728599700 | 6.18 | 0.03 | 0.49 | 6.09 | 6.21 | 5.95 | 4554737 |
| 1728513300 | 6.15 | -0.29 | -4.50 | 6.49 | 6.63 | 6.09 | 5721656 |
| 1728426900 | 6.44 | 0.26 | 4.21 | 6.18 | 6.49 | 6.17 | 3575360 |
| 1728340500 | 6.18 | 0.07 | 1.15 | 6.12 | 6.19 | 6.03 | 3345227 |
| 1728081300 | 6.11 | 0.05 | 0.83 | 6.15 | 6.34 | 6.07 | 3742789 |
| 1727994900 | 6.0599999 | -0.05 | -0.82 | 6.08 | 6.18 | 6.04 | 4224883 |
| 1727908500 | 6.11 | -0.06 | -0.97 | 6.2 | 6.41 | 6.1 | 4562924 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
