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

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

5.060 +0.030 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Jun 30, 2025 5.100 5.270 5.010 5.060 25,748,114 +0.03(+0.60%)
Jun 27, 2025 5.390 5.480 4.980 5.030 46,633,072 -0.37(-6.85%)
Jun 26, 2025 5.030 5.430 4.980 5.400 21,486,922 +0.24(+4.65%)
Jun 25, 2025 5.360 5.360 4.960 5.160 20,915,024 -0.06(-1.15%)
Jun 24, 2025 5.000 5.305 4.990 5.220 22,970,828 +0.39(+8.07%)
Jun 23, 2025 4.875 5.050 4.720 4.830 21,488,722 -0.20(-3.98%)
Jun 20, 2025 5.230 5.355 4.900 5.030 32,067,318 -0.08(-1.57%)
Jun 18, 2025 4.830 5.250 4.795 5.110 35,107,900 +0.27(+5.58%)
Jun 17, 2025 4.900 5.090 4.780 4.840 21,327,942 -0.16(-3.20%)
Jun 16, 2025 5.005 5.080 4.830 5.000 27,065,024 +0.08(+1.63%)
Jun 13, 2025 4.950 5.150 4.840 4.920 37,541,544 -0.25(-4.84%)
Jun 12, 2025 5.250 5.410 5.130 5.170 28,304,264 -0.23(-4.26%)
Jun 11, 2025 5.650 5.790 5.340 5.400 33,037,084 -0.05(-0.92%)
Jun 10, 2025 5.430 6.070 5.355 5.450 48,211,212 +0.08(+1.49%)
Jun 09, 2025 5.840 5.835 5.320 5.370 46,942,128 -0.12(-2.19%)
Jun 06, 2025 4.720 5.520 4.705 5.490 60,323,072 +0.92(+20.13%)
Jun 05, 2025 4.920 4.960 4.440 4.570 32,862,732 -0.34(-6.92%)
Jun 04, 2025 4.450 5.080 4.410 4.910 45,924,800 +0.52(+11.85%)
Jun 03, 2025 4.430 4.430 4.220 4.390 16,296,573 +0.02(+0.46%)
Jun 02, 2025 4.180 4.520 4.180 4.370 19,106,906 +0.19(+4.55%)
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%)
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.