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
2022-12-30 7.51 7.74 7.33 7.71 1.1M
2022-12-29 7.33 7.92 7.20 7.67 1.3M
2022-12-28 7.17 7.33 7.05 7.20 1.0M
2022-12-27 7.51 7.62 7.12 7.16 1.0M
2022-12-23 7.56 7.69 7.32 7.51 1.1M
2022-12-22 7.82 7.82 7.26 7.63 0.9M
2022-12-21 7.80 7.95 7.43 7.73 1.0M
2022-12-20 7.55 7.77 7.43 7.64 1.7M
2022-12-19 8.42 8.53 7.47 7.61 1.8M
2022-12-16 8.30 8.62 7.88 8.43 7.2M
2022-12-15 8.93 9.18 8.38 8.47 1.6M
2022-12-14 8.78 9.30 8.68 9.13 1.4M
2022-12-13 9.34 9.57 8.77 8.85 1.4M
2022-12-12 8.69 8.96 8.52 8.87 1.3M
2022-12-09 9.25 9.53 8.40 8.62 1.1M
2022-12-08 9.44 9.72 9.16 9.34 1.1M
2022-12-07 9.10 9.53 9.04 9.33 0.8M
2022-12-06 9.16 9.30 8.87 9.10 1.1M
2022-12-05 9.26 9.42 8.97 9.11 0.8M
2022-12-02 9.09 9.39 9.00 9.31 0.7M
2022-12-01 9.26 9.52 8.77 9.30 1.3M
2022-11-30 8.92 9.41 8.37 9.40 2.3M
2022-11-29 8.41 8.92 8.39 8.85 1.4M
2022-11-28 9.16 9.32 8.25 8.38 2.4M
2022-11-25 9.22 9.52 9.11 9.26 0.4M
2022-11-23 9.16 9.73 9.06 9.24 1.1M
2022-11-22 9.07 9.43 8.54 9.28 1.5M
2022-11-21 9.45 9.52 8.81 9.08 1.3M
2022-11-18 11.19 11.19 9.19 9.82 2.0M
2022-11-17 11.48 11.48 10.75 10.92 1.1M
2022-11-16 11.84 11.84 10.61 11.25 1.5M
2022-11-15 12.70 12.70 11.33 11.86 2.3M
2022-11-14 12.49 13.29 12.42 12.70 1.2M
2022-11-11 11.09 12.55 11.09 12.48 1.8M
2022-11-10 10.70 11.26 10.43 11.11 1.9M
2022-11-09 9.76 10.48 9.76 10.24 1.1M
2022-11-08 9.46 9.81 9.29 9.60 0.9M
2022-11-07 9.74 9.84 9.25 9.40 0.6M
2022-11-04 10.29 10.32 9.27 9.64 1.0M
2022-11-03 10.06 10.44 9.88 10.05 0.7M
2022-11-02 10.50 11.01 10.24 10.36 0.7M
2022-11-01 10.71 11.02 10.44 10.55 1.1M
2022-10-31 10.91 11.08 10.44 10.55 0.8M
2022-10-28 10.63 11.18 10.41 11.09 0.9M
2022-10-27 11.12 11.13 10.31 10.59 0.7M
2022-10-26 10.67 11.55 10.27 10.95 1.3M
2022-10-25 10.97 11.78 10.67 10.72 1.2M
2022-10-24 11.17 11.17 10.45 10.91 0.7M
2022-10-21 10.42 11.14 10.03 11.12 0.9M
2022-10-20 9.80 10.76 9.80 10.33 0.6M
2022-10-19 10.87 10.87 9.81 10.02 1.1M
2022-10-18 10.81 11.19 10.74 10.90 0.6M
2022-10-17 10.73 10.79 10.01 10.41 1.0M
2022-10-14 11.03 11.44 10.41 10.49 0.7M
2022-10-13 10.43 11.08 10.19 11.03 0.6M
2022-10-12 10.94 11.05 10.50 10.88 0.5M
2022-10-11 10.83 11.18 10.19 10.91 0.5M
2022-10-10 10.90 11.07 10.54 10.90 0.7M
2022-10-07 11.53 11.59 10.70 10.78 0.8M
2022-10-06 11.61 11.84 11.38 11.72 0.6M
2022-10-05 11.70 11.94 11.27 11.61 0.6M
2022-10-04 11.26 11.84 11.11 11.84 0.9M
2022-10-03 10.85 11.30 10.53 10.87 1.0M
2022-09-30 10.70 11.22 10.60 10.64 1.2M
2022-09-29 11.38 11.57 10.48 10.74 1.1M
2022-09-28 10.96 11.70 10.92 11.66 1.2M
2022-09-27 10.19 11.05 10.18 10.89 1.2M
2022-09-26 10.79 11.24 9.87 9.97 1.0M
2022-09-23 10.60 11.07 10.39 10.79 1.1M
2022-09-22 10.85 10.85 10.31 10.71 0.9M
2022-09-21 10.91 11.50 10.47 10.86 1.0M
2022-09-20 10.32 11.08 10.30 10.94 0.9M
2022-09-19 10.47 10.67 9.83 10.50 1.8M
2022-09-16 12.95 12.95 10.62 10.80 10.5M
2022-09-15 13.30 14.18 12.85 13.11 1.7M
2022-09-14 13.45 14.02 12.70 13.47 1.5M
2022-09-13 12.68 13.65 12.66 13.38 1.6M
2022-09-12 13.28 13.64 13.03 13.60 1.3M
2022-09-09 12.96 13.40 12.69 13.27 1.0M
2022-09-08 11.77 12.96 11.77 12.83 1.4M
2022-09-07 10.73 12.05 10.73 11.95 1.1M
2022-09-06 10.38 11.46 10.33 10.92 1.1M
2022-09-02 11.13 11.13 10.11 10.23 0.8M
2022-09-01 10.27 10.90 10.03 10.88 0.8M
2022-08-31 10.16 10.57 9.96 10.51 0.7M
2022-08-30 10.34 10.47 9.82 9.99 0.6M
2022-08-29 10.29 10.69 10.01 10.20 0.5M
2022-08-26 10.94 11.09 10.54 10.55 0.5M
2022-08-25 11.00 11.12 10.63 11.06 0.5M
2022-08-24 10.12 10.99 10.01 10.86 0.6M
2022-08-23 9.72 10.28 9.51 10.03 0.6M
2022-08-22 9.49 9.82 9.47 9.65 0.7M
2022-08-19 10.71 10.72 9.44 9.80 1.9M
2022-08-18 11.13 11.32 10.47 10.77 1.0M
2022-08-17 12.05 12.18 11.08 11.52 1.3M
2022-08-16 12.77 12.97 12.03 12.32 1.1M
2022-08-15 12.04 13.06 11.82 12.96 1.4M
2022-08-12 11.21 12.15 10.89 12.04 1.3M
2022-08-11 9.90 11.25 9.77 11.21 1.7M
2022-08-10 9.35 9.99 9.21 9.87 1.4M
2022-08-09 9.24 9.39 8.63 8.81 0.7M
2022-08-08 10.00 10.09 9.19 9.45 0.7M
2022-08-05 9.25 9.98 9.24 9.91 0.6M
2022-08-04 9.71 9.71 9.23 9.60 0.8M
2022-08-03 9.11 9.93 9.10 9.78 1.4M
2022-08-02 8.21 8.86 8.21 8.81 0.6M
2022-08-01 8.26 8.53 8.14 8.30 0.5M
2022-07-29 8.25 8.47 8.10 8.46 0.5M
2022-07-28 8.20 8.47 7.97 8.27 0.6M
2022-07-27 7.98 8.18 7.81 8.15 0.4M
2022-07-26 7.76 8.02 7.70 7.85 0.6M
2022-07-25 7.82 7.98 7.48 7.85 0.7M
2022-07-22 8.50 8.52 7.71 7.83 0.8M
2022-07-21 8.94 8.96 8.41 8.49 0.8M
2022-07-20 8.89 9.22 8.71 8.99 1.3M
2022-07-19 8.15 9.08 8.09 8.85 1.1M
2022-07-18 8.58 8.83 7.99 8.02 0.8M
2022-07-15 8.43 8.59 8.20 8.50 0.8M
2022-07-14 8.05 8.27 7.79 8.19 0.5M
2022-07-13 7.81 8.26 7.72 8.13 0.8M
2022-07-12 8.15 8.24 7.71 8.00 1.0M
2022-07-11 9.02 9.02 7.99 8.18 1.3M
2022-07-08 8.82 9.27 8.59 8.96 1.8M
2022-07-07 9.00 9.29 8.84 8.99 1.4M
2022-07-06 8.84 9.17 8.79 9.03 1.0M
2022-07-05 8.25 8.95 8.25 8.85 1.2M
2022-07-01 8.15 8.87 8.12 8.43 0.9M
2022-06-30 7.85 8.25 7.78 8.14 0.6M
2022-06-29 8.00 8.28 7.91 8.05 0.6M
2022-06-28 8.22 8.49 8.04 8.08 0.7M
2022-06-27 9.01 9.01 8.19 8.25 0.6M
2022-06-24 9.40 9.40 8.21 8.99 5.4M
2022-06-23 8.56 9.28 8.27 9.26 1.2M
2022-06-22 8.20 9.05 8.11 8.56 1.7M
2022-06-21 7.81 8.75 7.81 8.38 1.3M
2022-06-17 6.87 7.77 6.75 7.62 2.4M
2022-06-16 6.31 6.63 6.11 6.61 1.0M
2022-06-15 6.29 6.79 5.91 6.68 0.7M
2022-06-14 5.87 6.22 5.64 6.20 0.6M
2022-06-13 6.16 6.37 5.53 5.80 1.0M
2022-06-10 7.29 7.37 6.16 6.48 0.9M
2022-06-09 7.74 7.75 7.41 7.47 0.5M
2022-06-08 7.59 7.99 7.59 7.79 0.7M
2022-06-07 7.03 7.70 7.00 7.68 0.8M
2022-06-06 7.43 7.54 7.05 7.17 0.7M
2022-06-03 6.41 7.33 6.21 7.15 1.1M
2022-06-02 6.05 6.59 5.81 6.49 0.9M
2022-06-01 6.13 6.33 5.86 6.03 0.6M
2022-05-31 6.00 6.34 5.88 6.12 1.1M
2022-05-27 5.78 6.19 5.69 6.17 1.0M
2022-05-26 5.54 5.85 5.49 5.72 0.6M
2022-05-25 5.39 5.59 5.36 5.49 0.4M
2022-05-24 5.44 5.75 5.34 5.45 0.8M
2022-05-23 5.45 5.87 5.35 5.80 1.0M
2022-05-20 5.59 5.66 5.15 5.41 0.9M
2022-05-19 5.53 5.74 5.40 5.52 0.7M
2022-05-18 5.83 6.03 5.49 5.62 0.7M
2022-05-17 5.89 6.11 5.76 6.11 0.6M
2022-05-16 5.62 5.96 5.51 5.67 0.7M
2022-05-13 5.40 5.91 5.37 5.64 1.3M
2022-05-12 4.92 5.49 4.92 5.21 1.8M
2022-05-11 5.46 5.78 5.03 5.04 1.7M
2022-05-10 5.78 5.89 5.47 5.69 1.2M
2022-05-09 5.82 6.09 5.53 5.56 1.8M
2022-05-06 6.45 6.45 5.53 6.06 1.4M
2022-05-05 6.70 6.84 6.22 6.45 0.5M
2022-05-04 6.54 6.98 6.12 6.92 0.8M
2022-05-03 6.61 6.74 6.36 6.49 1.0M
2022-05-02 6.21 6.62 6.10 6.61 0.8M
2022-04-29 6.24 6.55 6.01 6.20 0.6M
2022-04-28 6.24 6.37 5.72 6.33 0.8M
2022-04-27 6.30 6.58 5.94 6.17 0.9M
2022-04-26 6.66 6.80 6.32 6.32 1.0M
2022-04-25 6.07 6.77 6.01 6.76 1.3M
2022-04-22 6.03 6.29 5.84 6.00 1.1M
2022-04-21 6.51 6.66 6.02 6.14 0.9M
2022-04-20 6.59 6.59 6.19 6.43 0.7M
2022-04-19 6.46 6.71 6.35 6.48 1.4M
2022-04-18 6.91 7.09 6.45 6.53 1.9M
2022-04-14 7.73 7.73 7.33 7.46 1.2M
2022-04-13 7.05 7.84 7.05 7.73 0.6M
2022-04-12 7.00 7.35 6.93 7.20 1.3M
2022-04-11 6.50 7.17 6.50 6.88 1.8M
2022-04-08 6.55 6.94 6.30 6.65 1.9M
2022-04-07 6.61 6.86 6.20 6.69 0.9M
2022-04-06 7.02 7.08 6.35 6.65 1.3M
2022-04-05 7.67 7.89 7.02 7.12 1.3M
2022-04-04 7.71 7.94 7.67 7.80 0.8M
2022-04-01 7.17 7.78 7.17 7.69 1.0M
2022-03-31 7.11 7.29 7.01 7.16 0.8M
2022-03-30 7.21 7.54 7.07 7.13 0.6M
2022-03-29 6.97 7.54 6.91 7.32 0.9M
2022-03-28 6.77 7.07 6.59 6.87 0.6M
2022-03-25 6.95 6.95 6.61 6.76 0.7M
2022-03-24 6.82 7.17 6.60 6.94 0.9M
2022-03-23 6.92 7.31 6.66 6.91 0.7M
2022-03-22 6.68 7.01 6.65 6.99 1.0M
2022-03-21 7.18 7.31 6.46 6.62 1.3M
2022-03-18 6.92 7.47 6.92 7.17 7.0M
2022-03-17 6.49 7.02 6.35 6.92 1.3M
2022-03-16 6.36 6.72 6.05 6.57 1.7M
2022-03-15 6.20 6.38 5.81 6.25 1.4M
2022-03-14 6.70 7.17 6.06 6.16 2.2M
2022-03-11 7.42 7.45 6.71 6.75 1.1M
2022-03-10 7.44 7.61 7.14 7.31 0.8M
2022-03-09 7.51 7.89 7.20 7.70 1.0M
2022-03-08 7.15 7.57 6.60 7.12 1.2M
2022-03-07 7.53 7.77 7.01 7.09 2.6M
2022-03-04 9.22 9.65 7.47 7.65 3.3M
2022-03-03 10.55 10.80 9.53 9.70 1.1M
2022-03-02 10.85 10.96 10.53 10.74 0.4M
2022-03-01 10.78 11.30 10.57 10.76 1.2M
2022-02-28 10.66 11.32 10.48 10.95 0.8M
2022-02-25 10.86 10.86 10.15 10.74 0.5M
2022-02-24 9.50 10.86 9.46 10.81 0.9M
2022-02-23 10.32 10.61 9.86 10.01 0.9M
2022-02-22 10.06 10.61 9.91 10.16 0.9M
2022-02-18 10.70 10.87 10.04 10.20 0.8M
2022-02-17 11.45 11.81 10.51 10.63 1.3M
2022-02-16 11.88 11.88 11.20 11.62 0.7M
2022-02-15 11.74 12.21 11.63 11.90 1.0M
2022-02-14 12.02 12.27 11.13 11.32 0.8M
2022-02-11 11.81 12.70 11.76 11.99 0.7M
2022-02-10 11.86 12.89 11.58 11.79 0.7M
2022-02-09 11.84 12.43 11.84 12.34 0.7M
2022-02-08 11.60 11.82 11.07 11.49 0.5M
2022-02-07 11.40 12.09 11.37 11.63 0.6M
2022-02-04 11.25 11.65 10.98 11.40 0.8M
2022-02-03 11.41 11.98 11.26 11.33 0.6M
2022-02-02 12.50 12.60 11.42 11.76 0.8M
2022-02-01 11.63 12.60 11.45 12.36 0.7M
2022-01-31 10.78 11.86 10.78 11.84 1.0M
2022-01-28 10.24 10.75 9.86 10.73 1.3M
2022-01-27 11.52 12.00 10.15 10.22 0.9M
2022-01-26 12.02 12.53 10.99 11.08 1.1M
2022-01-25 11.37 11.97 11.00 11.62 1.3M
2022-01-24 11.15 11.93 10.35 11.79 1.4M
2022-01-21 12.25 12.58 11.21 11.25 1.0M
2022-01-20 12.50 13.78 12.33 12.46 2.0M
2022-01-19 12.53 12.78 12.00 12.24 1.8M
2022-01-18 13.75 13.75 12.25 12.27 1.0M
2022-01-14 13.66 14.22 13.08 13.81 1.8M
2022-01-13 15.00 15.15 13.80 13.90 0.9M
2022-01-12 16.04 16.41 14.79 14.82 0.6M
2022-01-11 15.49 16.05 15.25 15.73 0.4M
2022-01-10 15.56 15.75 14.25 15.44 1.3M
2022-01-07 16.39 17.15 15.72 15.80 0.6M
2022-01-06 16.36 16.82 15.76 16.50 0.8M
2022-01-05 17.93 18.23 16.31 16.35 1.5M
2022-01-04 17.78 18.18 17.35 18.02 1.4M
2022-01-03 17.20 18.05 16.35 18.03 1.1M