NASDAQ:RXRX
Recursion Pharmaceuticals, Inc. Stock Price (Quote)
$7.82
-0.380 (-4.63%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.14 | $9.98 | Tuesday, 30th Apr 2024 RXRX stock ended at $7.82. This is 4.63% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 5.93% from a day low at $7.80 to a day high of $8.26. |
| 90 days | $7.14 | $15.74 | |
| 52 weeks | $4.54 | $16.75 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $8.06 | $8.26 | $7.80 | $7.82 | 3 738 914 |
| Apr 29, 2024 | $8.24 | $8.55 | $8.09 | $8.20 | 4 005 888 |
| Apr 26, 2024 | $7.86 | $8.14 | $7.68 | $8.12 | 4 320 149 |
| Apr 25, 2024 | $7.57 | $7.88 | $7.48 | $7.84 | 4 245 069 |
| Apr 24, 2024 | $8.15 | $8.27 | $7.89 | $7.94 | 6 987 970 |
| Apr 23, 2024 | $7.56 | $7.92 | $7.55 | $7.70 | 4 808 595 |
| Apr 22, 2024 | $7.46 | $7.79 | $7.21 | $7.60 | 3 750 460 |
| Apr 19, 2024 | $7.30 | $7.44 | $7.14 | $7.35 | 3 912 199 |
| Apr 18, 2024 | $7.35 | $7.58 | $7.27 | $7.40 | 2 855 913 |
| Apr 17, 2024 | $7.64 | $7.71 | $7.44 | $7.47 | 3 349 404 |
| Apr 16, 2024 | $7.61 | $7.77 | $7.51 | $7.57 | 3 771 654 |
| Apr 15, 2024 | $8.41 | $8.46 | $7.77 | $7.79 | 4 922 478 |
| Apr 12, 2024 | $8.82 | $8.93 | $8.32 | $8.41 | 3 356 136 |
| Apr 11, 2024 | $8.65 | $8.94 | $8.50 | $8.92 | 2 989 447 |
| Apr 10, 2024 | $8.64 | $8.78 | $8.41 | $8.58 | 3 680 360 |
| Apr 09, 2024 | $9.00 | $9.22 | $8.95 | $9.09 | 2 541 498 |
| Apr 08, 2024 | $8.91 | $9.12 | $8.79 | $9.00 | 2 963 751 |
| Apr 05, 2024 | $8.53 | $8.94 | $8.41 | $8.87 | 3 406 543 |
| Apr 04, 2024 | $9.02 | $9.33 | $8.71 | $8.73 | 4 669 336 |
| Apr 03, 2024 | $8.85 | $9.35 | $8.72 | $8.93 | 5 980 692 |
| Apr 02, 2024 | $8.96 | $9.00 | $8.67 | $8.77 | 6 659 950 |
| Apr 01, 2024 | $9.98 | $9.98 | $9.33 | $9.37 | 6 480 911 |
| Mar 28, 2024 | $10.10 | $10.28 | $9.94 | $9.97 | 5 186 326 |
| Mar 27, 2024 | $10.35 | $10.42 | $10.07 | $10.17 | 3 916 975 |
| Mar 26, 2024 | $10.61 | $10.89 | $10.31 | $10.32 | 4 985 864 |
