Recursion Pharmaceuticals Inc Cl A (NQ: RXRX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	13.50	14.12	13.00	13.46	7,568,722	+0.52(+4.02%)
Feb 28, 2024	13.84	14.16	12.55	12.94	12,978,405	-2.58(-16.62%)
Feb 27, 2024	15.46	15.74	14.82	15.52	12,907,722	+0.76(+5.15%)
Feb 26, 2024	13.87	14.80	13.57	14.76	8,158,091	+1.39(+10.40%)
Feb 23, 2024	14.92	14.98	13.17	13.37	10,319,500	-1.63(-10.87%)
Feb 22, 2024	12.98	15.32	12.85	15.00	21,412,306	+2.63(+21.26%)
Feb 21, 2024	12.20	12.60	11.60	12.37	6,070,076	-0.22(-1.75%)
Feb 20, 2024	13.05	13.08	11.92	12.59	8,408,834	-0.56(-4.26%)
Feb 16, 2024	12.15	13.71	12.07	13.15	16,680,000	+0.72(+5.79%)
Feb 15, 2024	12.58	12.92	11.19	12.43	21,700,498	+1.51(+13.83%)
Feb 14, 2024	10.12	11.04	9.880	10.92	5,927,564	+1.12(+11.49%)
Feb 13, 2024	10.08	10.26	9.630	9.795	5,570,776	-1.14(-10.47%)
Feb 12, 2024	10.13	11.04	10.03	10.94	4,381,822	+0.85(+8.42%)
Feb 09, 2024	10.08	10.18	9.824	10.09	3,087,051	+0.19(+1.92%)
Feb 08, 2024	9.130	10.06	9.040	9.900	4,247,513	+0.77(+8.43%)
Feb 07, 2024	9.490	9.490	9.060	9.130	2,706,764	-0.35(-3.69%)
Feb 06, 2024	9.100	9.490	8.880	9.480	2,682,931	+0.35(+3.83%)
Feb 05, 2024	9.100	9.175	8.675	9.130	3,151,278	-0.16(-1.72%)
Feb 02, 2024	9.240	9.390	8.800	9.290	4,646,073	-0.26(-2.72%)
Feb 01, 2024	9.520	9.870	9.430	9.550	3,196,595	+0.14(+1.49%)
Jan 31, 2024	9.720	10.07	9.400	9.410	4,384,254	-0.43(-4.37%)
Jan 30, 2024	10.54	10.65	9.820	9.840	4,581,821	-0.92(-8.55%)
Jan 29, 2024	9.800	10.78	9.520	10.76	3,497,936	+0.98(+10.02%)
Jan 26, 2024	10.23	10.68	9.700	9.780	6,059,755	-0.45(-4.40%)
Jan 25, 2024	10.47	10.64	10.16	10.23	3,108,622	-0.13(-1.25%)
Jan 24, 2024	10.84	10.99	10.32	10.36	4,237,213	-0.28(-2.63%)
Jan 23, 2024	10.71	10.85	10.32	10.64	4,218,628	+0.16(+1.53%)
Jan 22, 2024	9.790	10.63	9.690	10.48	5,221,521	+0.85(+8.83%)
Jan 19, 2024	9.990	9.990	9.260	9.630	5,605,803	-0.26(-2.63%)
Jan 18, 2024	10.40	10.90	9.670	9.890	7,132,781	-0.37(-3.61%)
Jan 17, 2024	10.40	10.55	10.05	10.26	5,683,942	-0.50(-4.65%)
Jan 16, 2024	10.93	10.95	10.00	10.76	6,727,789	-0.40(-3.58%)
Jan 12, 2024	11.44	11.99	11.01	11.16	5,667,472	-0.07(-0.62%)
Jan 11, 2024	12.22	12.23	10.51	11.23	14,086,646	-1.26(-10.09%)
Jan 10, 2024	13.52	13.64	12.38	12.49	9,778,512	-0.91(-6.79%)
Jan 09, 2024	12.46	14.18	12.45	13.40	12,138,206	+0.79(+6.26%)
Jan 08, 2024	12.07	12.72	11.61	12.61	8,960,982	+0.68(+5.70%)
Jan 05, 2024	10.93	11.99	10.59	11.93	10,822,086	+0.82(+7.38%)
Jan 04, 2024	9.680	11.51	9.600	11.11	7,863,582	+1.42(+14.65%)
Jan 03, 2024	9.570	9.770	9.255	9.690	5,299,882	-0.18(-1.82%)
Jan 02, 2024	9.680	10.06	9.491	9.870	4,144,389	+0.01(+0.10%)
Dec 29, 2023	10.56	10.70	9.610	9.860	4,605,991	-0.75(-7.07%)
Dec 28, 2023	10.64	10.86	10.32	10.61	3,907,565	-0.09(-0.84%)
Dec 27, 2023	11.03	11.17	10.43	10.70	3,861,510	-0.09(-0.83%)
Dec 26, 2023	10.58	10.94	10.36	10.79	4,183,165	+0.47(+4.55%)
Dec 22, 2023	9.980	10.53	9.850	10.32	5,734,803	+0.48(+4.88%)
Dec 21, 2023	9.810	10.10	9.600	9.840	4,219,604	+0.38(+4.02%)
Dec 20, 2023	9.980	10.62	9.410	9.460	6,517,057	-0.58(-5.78%)
Dec 19, 2023	9.676	10.09	9.400	10.04	4,937,122	+0.59(+6.24%)
Dec 18, 2023	9.570	9.740	9.280	9.450	3,278,589	-0.25(-2.58%)
Dec 15, 2023	9.600	9.905	9.400	9.700	6,324,673	+0.17(+1.78%)
Dec 14, 2023	8.600	9.610	8.600	9.530	9,230,001	+1.20(+14.41%)
Dec 13, 2023	7.420	8.350	7.310	8.330	5,534,423	+0.89(+11.96%)
Dec 12, 2023	7.560	7.590	7.250	7.440	3,079,530	-0.12(-1.59%)
Dec 11, 2023	7.570	7.620	7.300	7.560	3,962,854	-0.04(-0.53%)
Dec 08, 2023	7.500	7.680	7.270	7.600	5,745,201	+0.06(+0.80%)
Dec 07, 2023	7.420	7.650	7.170	7.540	3,800,598	+0.12(+1.62%)
Dec 06, 2023	7.230	8.060	7.180	7.420	5,903,974	+0.32(+4.51%)
Dec 05, 2023	7.350	7.400	7.000	7.100	4,912,494	-0.31(-4.18%)
Dec 04, 2023	7.380	7.640	7.105	7.410	4,170,564	+0.02(+0.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.