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 | 0.605 | 9.88562091503 | 6.12 | 6.81 | 5.95 | 4491830 | 6.31683948 | CS |
| 4 | 0.125 | 1.89393939394 | 6.6 | 7.405 | 5.95 | 5065487 | 6.58903869 | CS |
| 12 | -0.995 | -12.8886010363 | 7.72 | 8.71 | 5.885 | 4918547 | 6.82552875 | CS |
| 26 | -1.685 | -20.0356718193 | 8.41 | 10.665 | 5.885 | 5200877 | 7.71864821 | CS |
| 52 | 0.425 | 6.74603174603 | 6.3 | 15.74 | 4.97 | 5472584 | 8.97505354 | CS |
| 156 | -13.145 | -66.1550075491 | 19.87 | 21.1894 | 4.54 | 3170850 | 9.70656043 | CS |
| 260 | -23.275 | -77.5833333333 | 30 | 42.81 | 4.54 | 2789426 | 10.21002654 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 6.62 | 0.44 | 7.12 | 6.11 | 6.67 | 6.0599999 | 5395233 |
| 1728599700 | 6.18 | 0.03 | 0.49 | 6.09 | 6.21 | 5.95 | 4979320 |
| 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 | 6.14 | 3768291 |
| 1728340500 | 6.18 | 0.07 | 1.15 | 6.12 | 6.19 | 6.03 | 3484417 |
| 1728081300 | 6.11 | 0.05 | 0.83 | 6.15 | 6.34 | 6.07 | 3839009 |
| 1727994900 | 6.0599999 | -0.05 | -0.82 | 6.08 | 6.18 | 6.04 | 4302416 |
| 1727908500 | 6.11 | -0.06 | -0.97 | 6.19 | 6.41 | 6.07 | 4757576 |
| 1727822100 | 6.17 | -0.42 | -6.37 | 6.51 | 6.58 | 6.07 | 7255060 |
| 1727735700 | 6.59 | -0.39 | -5.59 | 6.89 | 7.095 | 6.59 | 5317803 |
| 1727476500 | 6.98 | -0.19 | -2.65 | 7.23 | 7.3 | 6.965 | 3606245 |
| 1727390100 | 7.17 | 0.28 | 4.06 | 7 | 7.175 | 6.8 | 6569726 |
| 1727303700 | 6.89 | 0.05 | 0.73 | 6.9 | 7.12 | 6.81 | 3255878 |
| 1727217300 | 6.84 | 0.17 | 2.55 | 6.72 | 6.95 | 6.6833 | 2867653 |
| 1727130900 | 6.67 | -0.13 | -1.91 | 6.82 | 6.82 | 6.63 | 3538847 |
| 1726871700 | 6.8 | -0.14 | -2.02 | 6.87 | 6.9 | 6.7118 | 17150929 |
| 1726785300 | 6.94 | 0.03 | 0.43 | 7.16 | 7.24 | 6.9 | 4630941 |
| 1726698900 | 6.91 | 0.15 | 2.22 | 6.81 | 7.405 | 6.81 | 6054797 |
| 1726612500 | 6.76 | 0.11 | 1.65 | 6.73 | 7.035 | 6.73 | 4151683 |
| 1726526100 | 6.65 | 0.08 | 1.22 | 6.5599999 | 6.67 | 6.4012 | 3010238 |
| 1726266900 | 6.57 | 0.07 | 1.08 | 6.6 | 6.755 | 6.44 | 3752207 |
| 1726180500 | 6.5 | 0.05 | 0.78 | 6.44 | 6.635 | 6.25 | 3442689 |
| 1726094100 | 6.45 | 0.13 | 2.06 | 6.21 | 6.51 | 6.17 | 2940500 |
| 1726007700 | 6.32 | 0.2 | 3.27 | 6.16 | 6.32 | 6.055 | 3084739 |
| 1725921300 | 6.12 | 0.2 | 3.38 | 5.95 | 6.13 | 5.91 | 3982728 |
| 1725662100 | 5.92 | -0.25 | -4.05 | 6.16 | 6.3 | 5.8949999 | 4575092 |
| 1725575700 | 6.17 | 0.07 | 1.15 | 6.14 | 6.325 | 6.04 | 3479621 |
| 1725489300 | 6.1 | 0.03 | 0.49 | 6.05 | 6.225 | 5.885 | 5709827 |
| 1725402900 | 6.07 | -1.21 | -16.62 | 6.46 | 6.78 | 5.94 | 13362646 |
| 1725057300 | 7.28 | -0.13 | -1.75 | 7.53 | 7.6 | 7.195 | 3555126 |
| 1724970900 | 7.41 | 0.04 | 0.54 | 7.52 | 7.81 | 7.34 | 3332769 |
| 1724884500 | 7.37 | -0.24 | -3.15 | 7.59 | 7.59 | 7.16 | 3654703 |
| 1724798100 | 7.61 | -0.28 | -3.55 | 7.8 | 7.94 | 7.46 | 3734902 |
| 1724711700 | 7.89 | 0.08 | 1.02 | 7.89 | 8.1649999 | 7.78 | 3783814 |
| 1724452500 | 7.81 | 0.46 | 6.26 | 7.46 | 7.8423 | 7.26 | 6383448 |
| 1724366100 | 7.35 | -0.27 | -3.54 | 7.7 | 7.705 | 7.32 | 5217971 |
| 1724279700 | 7.62 | 0.46 | 6.42 | 7.17 | 7.66 | 7.13 | 5056415 |
| 1724193300 | 7.16 | 0.01 | 0.14 | 7.17 | 7.31 | 6.97 | 3869301 |
| 1724106900 | 7.15 | 0.41 | 6.08 | 6.76 | 7.18 | 6.53 | 4907933 |
| 1723847700 | 6.74 | 0.05 | 0.75 | 6.71 | 6.819 | 6.61 | 5042609 |
| 1723761300 | 6.69 | 0.41 | 6.53 | 6.5 | 6.75 | 6.465 | 4987479 |
| 1723674900 | 6.28 | -0.26 | -3.98 | 6.66 | 6.67 | 6.245 | 4818152 |
| 1723588500 | 6.54 | 0.51 | 8.46 | 6.09 | 6.59 | 6.01 | 7236780 |
| 1723502100 | 6.03 | -0.26 | -4.13 | 6.25 | 6.29 | 5.96 | 5859056 |
| 1723242900 | 6.29 | -0.35 | -5.27 | 6.83 | 7.03 | 6.25 | 8667071 |
| 1723156500 | 6.64 | 0.27 | 4.24 | 6.5 | 6.82 | 6.42 | 7389455 |
| 1723070100 | 6.37 | -0.34 | -5.07 | 7.2 | 7.2 | 6.36 | 7053532 |
| 1722983700 | 6.71 | -0.06 | -0.89 | 6.902 | 7.02 | 6.605 | 4465431 |
| 1722897300 | 6.77 | -0.25 | -3.56 | 6.17 | 7.005 | 6.1 | 6585409 |
| 1722638100 | 7.02 | -0.32 | -4.36 | 7.03 | 7.2 | 6.82 | 5504218 |
| 1722551700 | 7.34 | -0.86 | -10.49 | 8.18 | 8.18 | 7.25 | 6006221 |
| 1722465300 | 8.2 | 0.25 | 3.14 | 8 | 8.63 | 7.84 | 5048619 |
| 1722378900 | 7.95 | -0.24 | -2.93 | 8.21 | 8.32 | 7.88 | 2397278 |
| 1722292500 | 8.19 | -0.16 | -1.92 | 8.36 | 8.48 | 7.92 | 3470863 |
| 1722033300 | 8.35 | 0.3 | 3.73 | 8.25 | 8.49 | 8.14 | 2954116 |
| 1721946900 | 8.05 | 0.24 | 3.07 | 7.8 | 8.56 | 7.68 | 5161008 |
| 1721860500 | 7.81 | -0.77 | -8.97 | 8.35 | 8.51 | 7.79 | 3758561 |
| 1721774100 | 8.58 | 0.44 | 5.41 | 8.05 | 8.71 | 7.92 | 4147196 |
| 1721687700 | 8.14 | 0.53 | 6.96 | 7.72 | 8.19 | 7.5 | 4170583 |
| 1721428500 | 7.61 | -0.26 | -3.30 | 7.89 | 7.96 | 7.59 | 3076780 |
| 1721342100 | 7.87 | -0.48 | -5.75 | 8.35 | 8.48 | 7.825 | 3916361 |
| 1721255700 | 8.35 | -0.25 | -2.91 | 8.32 | 8.735 | 8.18 | 3962931 |
| 1721169300 | 8.6 | 0.4 | 4.88 | 8.4 | 8.6649999 | 8.2899999 | 4963664 |
| 1721082900 | 8.2 | -0.16 | -1.91 | 8.41 | 8.44 | 8.11 | 5261600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
