Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Recursion Pharmaceuticals, Inc. - Class A Common Stock (NQ:RXRX)

4.180 -0.270 (-6.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 4.350 4.360 4.110 4.180 20,562,422 -0.27(-6.07%)
May 29, 2025 4.490 4.670 4.360 4.450 21,750,222 +0.06(+1.25%)
May 28, 2025 4.500 4.690 4.380 4.395 23,199,184 +0.00(+0.11%)
May 27, 2025 4.200 4.480 4.100 4.390 22,774,872 +0.31(+7.60%)
May 23, 2025 4.010 4.140 3.960 4.080 16,737,000 -0.06(-1.57%)
May 22, 2025 4.160 4.250 4.020 4.145 16,691,734 +0.05(+1.22%)
May 21, 2025 4.430 4.490 4.050 4.095 22,557,262 -0.46(-10.00%)
May 20, 2025 4.500 4.650 4.400 4.550 14,624,624 +0.04(+0.89%)
May 19, 2025 4.360 4.515 4.260 4.510 14,102,075 -0.05(-1.10%)
May 16, 2025 4.430 4.640 4.310 4.560 22,727,544 +0.31(+7.29%)
May 15, 2025 4.240 4.290 4.120 4.250 13,481,082 -0.06(-1.39%)
May 14, 2025 4.600 4.715 4.280 4.310 22,357,008 -0.20(-4.43%)
May 13, 2025 4.660 4.750 4.470 4.510 18,965,840 -0.13(-2.80%)
May 12, 2025 4.630 4.680 4.410 4.640 24,526,124 +0.31(+7.16%)
May 09, 2025 4.520 4.630 4.310 4.330 14,827,443 -0.06(-1.37%)
May 08, 2025 4.320 4.570 4.140 4.390 27,241,470 +0.20(+4.77%)
May 07, 2025 4.330 4.380 4.110 4.190 22,513,312 +0.04(+0.84%)
May 06, 2025 4.660 4.675 4.150 4.155 31,809,208 -0.60(-12.62%)
May 05, 2025 5.490 5.800 4.750 4.755 34,459,256 -0.95(-16.58%)
May 02, 2025 5.610 5.900 5.600 5.700 19,857,640 +0.20(+3.64%)
May 01, 2025 5.680 5.700 5.460 5.500 12,907,303 -0.09(-1.61%)
Apr 30, 2025 5.470 5.630 5.240 5.590 14,923,116 -0.13(-2.27%)
Apr 29, 2025 5.870 5.940 5.680 5.720 10,665,319 -0.12(-2.05%)
Apr 28, 2025 5.780 6.070 5.675 5.840 13,824,706 +0.11(+1.92%)
Apr 25, 2025 5.620 5.840 5.540 5.730 12,699,343 -0.02(-0.35%)
Apr 24, 2025 5.600 5.777 5.580 5.750 13,389,716 +0.17(+3.05%)
Apr 23, 2025 5.960 6.110 5.565 5.580 22,415,620 -0.05(-0.89%)
Apr 22, 2025 5.530 5.700 5.460 5.630 14,755,217 +0.22(+4.07%)
Apr 21, 2025 5.350 5.650 5.280 5.410 13,534,051 -0.09(-1.64%)
Apr 17, 2025 5.320 5.535 5.235 5.500 12,766,786 +0.18(+3.38%)
Apr 16, 2025 5.450 5.560 5.140 5.320 15,687,095 -0.32(-5.67%)
Apr 15, 2025 5.550 5.890 5.460 5.640 19,284,952 +0.13(+2.36%)
Apr 14, 2025 5.940 5.960 5.250 5.510 34,462,756 -0.25(-4.34%)
Apr 11, 2025 4.990 6.000 4.860 5.760 83,412,896 +1.25(+27.72%)
Apr 10, 2025 4.600 4.635 4.065 4.510 30,557,280 -0.14(-3.01%)
Apr 09, 2025 3.890 4.968 3.790 4.650 35,671,080 +0.68(+17.13%)
Apr 08, 2025 4.490 4.490 3.870 3.970 24,759,108 -0.23(-5.48%)
Apr 07, 2025 3.960 4.520 3.800 4.200 25,046,092 -0.00(-0.12%)
Apr 04, 2025 4.590 4.740 4.060 4.205 28,149,280 -0.60(-12.58%)
Apr 03, 2025 4.910 5.030 4.780 4.810 18,347,192 -0.48(-9.07%)
Apr 02, 2025 4.990 5.370 4.950 5.290 17,431,828 +0.20(+3.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.