Recursion Pharmaceuticals Inc (RXRX)

RXRX
🏛️ Vereinigte Staaten →
4.87
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 17.49 17.93 16.85 17.13 0.7M
2021-12-30 17.10 17.77 16.80 17.48 0.9M
2021-12-29 16.86 17.16 16.44 16.92 0.6M
2021-12-28 16.77 18.10 16.70 16.89 1.0M
2021-12-27 16.69 17.41 16.28 16.74 0.9M
2021-12-23 18.14 18.26 16.56 16.78 1.8M
2021-12-22 18.16 18.65 17.51 18.30 1.3M
2021-12-21 19.50 19.50 18.17 18.91 1.7M
2021-12-20 18.16 19.50 17.54 19.29 2.0M
2021-12-17 17.86 19.08 16.69 18.16 16.9M
2021-12-16 19.70 20.15 17.51 17.70 2.3M
2021-12-15 18.46 19.83 17.75 19.75 2.6M
2021-12-14 18.81 19.94 18.20 18.62 1.2M
2021-12-13 19.09 20.21 18.44 19.43 1.4M
2021-12-10 18.86 19.73 18.32 18.98 1.6M
2021-12-09 19.72 20.14 18.83 18.84 1.6M
2021-12-08 20.11 20.62 19.44 19.81 2.9M
2021-12-07 18.63 21.19 18.63 20.72 3.1M
2021-12-06 17.71 19.06 17.10 18.48 2.1M
2021-12-03 19.03 19.11 16.85 17.72 1.4M
2021-12-02 17.45 19.05 17.24 19.01 1.3M
2021-12-01 19.25 19.29 17.43 17.48 1.6M
2021-11-30 19.00 19.90 18.50 19.12 2.1M
2021-11-29 19.03 19.59 18.50 18.98 1.6M
2021-11-26 18.46 19.23 18.01 18.91 1.0M
2021-11-24 16.50 19.13 16.38 18.80 2.2M
2021-11-23 16.76 17.24 15.25 16.26 1.9M
2021-11-22 19.45 19.74 16.48 16.65 2.4M
2021-11-19 19.16 20.28 19.08 19.81 1.1M
2021-11-18 19.34 19.57 17.86 19.23 1.0M
2021-11-17 19.46 20.17 19.34 19.42 0.9M
2021-11-16 18.72 20.25 18.69 20.00 1.3M
2021-11-15 18.96 19.44 18.62 18.75 0.8M
2021-11-12 17.79 18.88 17.57 18.78 0.8M
2021-11-11 16.50 18.37 16.23 17.81 1.7M
2021-11-10 16.68 18.00 15.72 16.14 2.0M
2021-11-09 19.49 19.75 18.80 19.60 1.2M
2021-11-08 19.35 20.15 19.29 19.43 0.6M
2021-11-05 19.20 19.90 18.54 19.22 0.8M
2021-11-04 20.17 20.64 19.36 19.52 1.8M
2021-11-03 20.79 20.79 19.59 20.09 0.9M
2021-11-02 19.78 20.81 19.42 20.68 1.5M
2021-11-01 19.25 20.20 19.09 20.18 1.4M
2021-10-29 19.10 19.59 18.66 19.15 0.7M
2021-10-27 18.48 19.58 18.25 18.85 1.0M
2021-10-26 18.35 19.29 17.80 18.56 1.8M
2021-10-25 17.80 18.37 17.41 18.26 0.8M
2021-10-22 18.15 18.15 16.50 17.77 1.3M
2021-10-21 18.55 19.56 18.08 18.36 1.0M
2021-10-20 19.72 20.01 18.28 18.45 1.1M
2021-10-19 19.47 19.93 19.07 19.72 0.9M
2021-10-18 18.79 19.73 18.03 19.30 1.3M
2021-10-15 19.90 20.16 18.75 19.04 0.9M
2021-10-14 19.87 20.16 19.52 19.90 0.7M
2021-10-13 17.70 20.40 17.70 19.74 1.1M
2021-10-12 18.55 18.94 17.60 17.86 0.6M
2021-10-11 18.83 19.02 17.14 18.37 0.9M
2021-10-08 20.03 20.38 18.11 18.68 0.6M
2021-10-07 18.80 20.15 18.57 20.00 1.2M
2021-10-06 21.10 21.98 18.09 18.49 1.1M
2021-10-05 20.59 21.99 20.48 21.34 0.5M
2021-10-04 21.89 23.39 20.12 20.61 0.7M
2021-10-01 22.97 23.86 20.66 21.86 0.7M
2021-09-30 22.22 23.74 21.39 23.01 0.5M
2021-09-29 22.92 23.10 21.19 22.13 0.3M
2021-09-28 24.31 24.61 22.37 22.92 0.3M
2021-09-27 24.48 26.00 23.98 24.67 0.2M
2021-09-24 24.35 25.44 24.29 24.52 0.2M
2021-09-23 24.42 24.88 23.60 24.65 0.3M
2021-09-22 25.29 25.67 24.26 24.40 0.4M
2021-09-21 26.93 27.26 24.78 25.48 0.5M
2021-09-20 25.98 27.65 24.95 26.09 1.2M
2021-09-17 24.33 27.38 24.13 26.81 3.1M
2021-09-16 23.69 25.29 22.81 24.26 1.4M
2021-09-15 25.87 25.87 23.84 23.95 0.7M
2021-09-14 26.09 27.80 25.55 25.77 0.5M
2021-09-13 28.59 29.36 25.93 26.09 0.6M
2021-09-10 28.54 29.06 26.44 28.29 1.1M
2021-09-09 26.50 29.40 26.44 28.83 0.5M
2021-09-08 27.97 27.99 25.92 26.76 0.3M
2021-09-07 27.34 29.12 27.16 28.19 0.6M
2021-09-03 26.20 28.28 25.85 27.01 0.4M
2021-09-02 25.05 27.31 24.06 26.64 0.3M
2021-09-01 25.24 26.77 24.48 24.78 0.4M
2021-08-31 24.85 25.63 24.11 25.22 0.4M
2021-08-30 22.67 24.95 22.18 24.60 0.3M
2021-08-27 21.69 22.80 21.50 22.51 0.3M
2021-08-26 22.40 23.08 21.59 21.67 0.2M
2021-08-25 21.20 23.11 20.93 22.00 0.4M
2021-08-24 21.79 22.77 20.80 21.20 0.2M
2021-08-23 20.33 21.95 20.05 21.60 0.7M
2021-08-20 19.06 20.03 19.03 19.85 0.2M
2021-08-19 18.89 19.70 17.80 19.15 0.5M
2021-08-18 20.01 20.28 18.88 19.03 0.3M
2021-08-17 20.20 20.50 19.52 19.90 0.3M
2021-08-16 22.73 22.73 20.27 20.50 0.4M
2021-08-13 22.86 23.50 21.44 22.47 0.8M
2021-08-12 25.75 27.47 22.50 22.99 0.6M
2021-08-11 26.21 26.65 24.35 26.19 0.4M
2021-08-10 28.32 28.86 25.89 26.30 0.2M
2021-08-09 28.50 28.85 27.89 28.10 0.3M
2021-08-06 31.43 31.43 28.25 28.41 0.3M
2021-08-05 30.55 31.45 30.11 31.38 0.3M
2021-08-04 31.20 31.84 30.07 30.44 0.2M
2021-08-03 29.95 31.82 29.61 31.35 0.2M
2021-08-02 30.62 31.07 29.82 30.24 0.1M
2021-07-30 32.38 32.65 30.01 30.35 0.1M
2021-07-29 32.81 33.97 31.94 32.36 0.3M
2021-07-28 30.90 32.81 30.87 32.60 0.2M
2021-07-27 32.99 33.00 29.20 30.72 0.5M
2021-07-26 35.16 35.61 32.56 33.21 0.2M
2021-07-23 35.74 36.97 34.52 35.06 0.2M
2021-07-22 36.65 37.61 35.44 35.99 0.2M
2021-07-21 34.78 36.88 34.00 35.99 0.2M
2021-07-20 33.81 37.47 33.81 34.91 0.5M
2021-07-19 32.69 35.69 32.59 33.67 0.4M
2021-07-16 32.76 34.82 32.52 33.02 0.2M
2021-07-15 33.28 34.65 30.94 32.49 0.4M
2021-07-14 41.19 41.19 33.15 33.31 0.8M
2021-07-13 40.61 42.81 40.14 41.33 0.4M
2021-07-12 40.51 42.11 39.36 40.63 0.3M
2021-07-09 38.87 42.06 38.83 40.15 0.5M
2021-07-08 37.40 39.24 35.20 38.83 0.3M
2021-07-07 38.19 38.45 37.31 38.13 0.5M
2021-07-06 37.25 38.85 36.74 37.96 0.3M
2021-07-02 36.18 36.84 35.18 36.70 0.2M
2021-07-01 36.72 37.59 35.60 35.99 0.3M
2021-06-30 37.37 38.00 34.68 36.50 0.4M
2021-06-29 37.37 38.39 36.40 37.31 0.3M
2021-06-28 34.44 37.01 33.83 36.99 0.4M
2021-06-25 34.86 35.00 33.27 33.77 2.9M
2021-06-24 33.46 35.01 33.02 34.81 0.2M
2021-06-23 35.88 36.80 33.21 33.51 0.3M
2021-06-22 37.72 37.72 35.54 35.71 0.5M
2021-06-21 37.00 37.85 36.43 37.42 0.6M
2021-06-18 35.45 37.71 34.60 36.43 1.8M
2021-06-17 33.63 35.74 33.29 35.04 0.7M
2021-06-16 32.90 34.19 32.90 33.80 0.6M
2021-06-15 33.09 33.83 31.64 32.76 0.5M
2021-06-14 31.44 34.20 31.44 33.16 0.4M
2021-06-11 30.00 31.74 29.96 31.23 0.4M
2021-06-10 30.00 30.95 29.48 30.23 0.3M
2021-06-09 30.00 30.63 28.38 30.20 0.2M
2021-06-08 27.70 29.89 27.37 29.80 0.2M
2021-06-07 29.87 29.90 27.63 27.71 0.2M
2021-06-04 28.73 29.97 28.58 29.42 0.2M
2021-06-03 28.64 29.16 28.30 28.42 0.2M
2021-06-02 28.73 29.70 28.26 29.04 0.2M
2021-06-01 26.69 28.80 25.52 28.48 0.3M
2021-05-28 25.59 26.90 25.17 26.36 0.4M
2021-05-27 24.90 25.42 24.24 25.27 0.1M
2021-05-26 24.07 25.12 23.61 24.64 0.2M
2021-05-25 24.68 25.84 23.91 24.07 0.3M
2021-05-24 25.62 25.62 24.00 24.53 0.2M
2021-05-21 23.29 25.79 23.09 25.25 0.5M
2021-05-20 21.54 23.07 21.51 22.75 0.3M
2021-05-19 22.21 22.98 20.85 21.09 0.6M
2021-05-18 22.38 23.90 21.86 22.82 0.4M
2021-05-17 21.49 22.34 21.19 21.84 0.5M
2021-05-14 21.29 22.35 20.02 21.18 0.6M
2021-05-13 22.32 23.80 19.68 21.06 0.3M
2021-05-12 22.59 23.38 21.31 22.23 0.6M
2021-05-11 22.01 23.23 21.06 22.66 0.5M
2021-05-10 28.18 28.70 22.77 23.04 0.5M
2021-05-07 28.42 29.26 26.66 27.73 0.4M
2021-05-06 32.27 32.44 26.90 28.00 0.4M
2021-05-05 33.37 33.39 31.74 32.42 0.1M
2021-05-04 32.54 33.45 30.55 33.42 0.3M
2021-05-03 33.81 34.24 32.43 33.02 0.2M
2021-04-30 34.47 35.78 31.56 33.40 0.5M
2021-04-29 31.78 34.77 31.04 34.02 0.3M
2021-04-28 31.82 32.99 31.02 31.37 0.2M
2021-04-27 30.81 33.49 30.81 31.44 0.2M
2021-04-26 30.00 31.27 29.80 30.42 0.3M
2021-04-23 31.48 32.05 29.42 29.85 0.3M
2021-04-22 33.64 34.10 30.09 31.25 2.3M
2021-04-21 29.50 35.00 28.85 32.55 1.1M
2021-04-20 27.32 31.92 26.92 29.94 0.9M
2021-04-19 28.68 29.05 25.21 28.00 1.0M
2021-04-16 30.00 33.00 25.17 31.30 5.7M