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
2023-12-29 10.56 10.70 9.61 9.86 4.6M
2023-12-28 10.64 10.86 10.33 10.61 3.9M
2023-12-27 11.03 11.17 10.43 10.70 3.9M
2023-12-26 10.58 10.94 10.36 10.79 4.2M
2023-12-22 9.99 10.53 9.85 10.32 5.7M
2023-12-21 9.81 10.10 9.60 9.84 4.2M
2023-12-20 9.98 10.63 9.41 9.46 6.5M
2023-12-19 9.68 10.09 9.40 10.04 4.9M
2023-12-18 9.57 9.74 9.28 9.45 3.3M
2023-12-15 9.60 9.91 9.40 9.70 6.3M
2023-12-14 8.60 9.61 8.60 9.53 9.2M
2023-12-13 7.42 8.35 7.31 8.33 5.6M
2023-12-12 7.56 7.59 7.25 7.44 3.1M
2023-12-11 7.57 7.62 7.30 7.56 4.0M
2023-12-08 7.50 7.68 7.27 7.60 5.7M
2023-12-07 7.42 7.65 7.17 7.54 3.8M
2023-12-06 7.23 8.06 7.18 7.42 5.9M
2023-12-05 7.35 7.40 7.00 7.10 4.9M
2023-12-04 7.38 7.64 7.11 7.41 4.2M
2023-12-01 6.76 7.40 6.50 7.39 5.6M
2023-11-30 7.18 7.39 6.82 6.85 4.7M
2023-11-29 7.39 7.80 7.03 7.05 6.7M
2023-11-28 6.50 7.06 6.31 7.02 4.2M
2023-11-27 6.80 6.81 6.50 6.53 6.3M
2023-11-24 6.79 7.05 6.71 6.86 2.0M
2023-11-22 6.69 6.82 6.50 6.78 3.3M
2023-11-21 6.73 6.77 6.33 6.54 4.0M
2023-11-20 7.07 7.23 6.82 6.86 4.6M
2023-11-17 6.75 7.11 6.56 7.05 4.8M
2023-11-16 7.18 7.22 6.55 6.67 5.9M
2023-11-15 6.50 7.77 6.50 7.18 11.1M
2023-11-14 6.29 6.49 6.13 6.46 9.8M
2023-11-13 5.36 5.85 5.22 5.83 3.2M
2023-11-10 5.29 5.47 5.04 5.46 3.5M
2023-11-09 5.87 5.87 5.21 5.23 4.0M
2023-11-08 6.15 6.15 5.58 5.63 3.9M
2023-11-07 5.65 6.24 5.51 6.11 5.5M
2023-11-06 6.00 6.09 5.49 5.53 3.4M
2023-11-03 5.40 6.16 5.38 5.91 6.3M
2023-11-02 5.20 5.43 5.15 5.23 4.0M
2023-11-01 5.24 5.36 4.97 5.09 4.3M
2023-10-31 5.22 5.37 5.14 5.28 2.4M
2023-10-30 5.34 5.38 5.13 5.31 2.6M
2023-10-27 5.64 5.70 5.25 5.28 3.3M
2023-10-26 5.62 5.77 5.52 5.55 2.7M
2023-10-25 5.94 5.94 5.59 5.60 2.2M
2023-10-24 5.70 6.09 5.70 6.06 2.9M
2023-10-23 5.86 5.95 5.70 5.70 2.1M
2023-10-20 6.00 6.13 5.82 5.97 2.5M
2023-10-19 6.19 6.28 6.02 6.05 2.5M
2023-10-18 6.49 6.49 6.16 6.19 2.0M
2023-10-17 6.45 6.72 6.43 6.52 2.0M
2023-10-16 6.30 6.61 6.21 6.55 1.9M
2023-10-13 6.31 6.43 6.15 6.38 2.2M
2023-10-12 6.82 6.82 6.28 6.33 3.6M
2023-10-11 7.05 7.23 6.71 6.82 2.2M
2023-10-10 6.80 7.30 6.78 7.07 2.6M
2023-10-09 6.88 6.98 6.66 6.76 2.0M
2023-10-06 6.90 7.05 6.76 7.03 2.7M
2023-10-05 7.16 7.20 6.90 7.11 2.7M
2023-10-04 7.48 7.48 7.07 7.16 2.7M
2023-10-03 7.13 7.51 7.00 7.39 2.8M
2023-10-02 7.66 7.69 7.12 7.16 3.5M
2023-09-29 7.87 8.04 7.63 7.65 2.1M
2023-09-28 7.79 7.85 7.54 7.77 1.9M
2023-09-27 7.70 7.87 7.57 7.78 3.1M
2023-09-26 7.65 7.89 7.54 7.57 2.1M
2023-09-25 7.79 7.84 7.60 7.69 2.0M
2023-09-22 8.06 8.11 7.81 7.92 2.0M
2023-09-21 7.96 8.23 7.79 7.97 3.5M
2023-09-20 8.43 8.44 8.12 8.13 2.8M
2023-09-19 8.71 8.71 8.19 8.44 3.7M
2023-09-18 8.42 8.85 8.25 8.73 5.1M
2023-09-15 8.66 8.72 8.36 8.57 17.6M
2023-09-14 8.67 8.90 8.51 8.60 4.1M
2023-09-13 8.58 8.88 8.51 8.60 3.8M
2023-09-12 8.29 8.59 8.19 8.55 3.3M
2023-09-11 8.10 8.55 8.05 8.33 3.1M
2023-09-08 8.27 8.30 7.93 8.06 4.3M
2023-09-07 8.86 8.90 8.30 8.36 4.3M
2023-09-06 8.75 9.10 8.60 9.05 2.8M
2023-09-05 9.07 9.26 8.60 8.70 3.3M
2023-09-01 8.82 9.22 8.79 9.12 2.7M
2023-08-31 8.82 9.12 8.68 8.70 2.8M
2023-08-30 8.53 9.17 8.53 8.80 4.3M
2023-08-29 8.50 8.96 8.40 8.53 3.5M
2023-08-28 8.55 8.77 8.45 8.61 2.9M
2023-08-25 8.60 8.60 8.13 8.53 3.4M
2023-08-24 9.47 9.61 8.39 8.57 5.0M
2023-08-23 9.15 9.89 9.02 9.38 5.6M
2023-08-22 8.90 9.21 8.69 9.08 3.2M
2023-08-21 8.66 9.00 8.36 8.84 3.5M
2023-08-18 8.63 8.82 8.49 8.58 3.2M
2023-08-17 8.72 8.85 8.42 8.78 4.0M
2023-08-16 9.11 9.20 8.64 8.70 7.7M
2023-08-15 9.25 9.57 9.10 9.19 4.0M
2023-08-14 9.55 9.55 8.76 9.32 5.2M
2023-08-11 9.90 10.05 9.53 9.57 3.0M
2023-08-10 11.00 11.10 9.75 9.98 5.8M
2023-08-09 11.60 12.23 10.85 10.97 3.9M
2023-08-08 10.73 11.99 10.56 11.55 6.0M
2023-08-07 12.35 12.35 10.70 11.03 4.8M
2023-08-04 12.50 12.87 11.97 12.40 3.0M
2023-08-03 12.90 13.20 12.30 12.38 3.3M
2023-08-02 13.44 13.50 12.31 13.17 4.5M
2023-08-01 13.90 13.92 13.32 13.82 3.4M
2023-07-31 13.27 14.35 13.09 14.12 4.4M
2023-07-28 13.06 13.43 12.60 13.12 4.5M
2023-07-27 14.01 14.47 12.60 12.91 5.7M
2023-07-26 14.41 14.57 13.11 13.63 8.1M
2023-07-25 14.30 15.22 14.10 14.66 5.4M
2023-07-24 15.78 15.87 14.09 14.28 8.0M
2023-07-21 15.30 16.09 14.36 15.47 12.2M
2023-07-20 15.36 16.10 14.35 14.81 12.7M
2023-07-19 13.78 16.75 13.76 15.86 25.2M
2023-07-18 13.84 14.17 12.89 13.63 13.0M
2023-07-17 11.72 14.32 11.60 13.41 22.1M
2023-07-14 12.64 12.64 11.50 11.90 10.8M
2023-07-13 11.98 13.00 10.59 12.44 27.2M
2023-07-12 14.67 14.99 10.13 12.08 80.2M
2023-07-11 7.23 7.23 6.68 6.78 1.5M
2023-07-10 6.85 7.30 6.80 7.21 1.6M
2023-07-07 6.61 6.91 6.59 6.86 1.2M
2023-07-06 7.14 7.20 6.44 6.59 2.2M
2023-07-05 7.40 7.50 7.25 7.29 1.0M
2023-07-03 7.45 7.56 7.29 7.38 0.8M
2023-06-30 7.49 7.64 7.30 7.47 1.1M
2023-06-29 7.56 7.75 7.32 7.38 1.6M
2023-06-28 7.55 7.55 7.25 7.55 1.3M
2023-06-27 7.35 7.59 7.16 7.44 1.9M
2023-06-26 7.35 7.50 7.23 7.31 1.1M
2023-06-23 7.58 7.58 7.02 7.36 2.5M
2023-06-22 8.54 8.54 7.56 7.71 2.6M
2023-06-21 8.94 9.05 8.57 8.59 2.1M
2023-06-20 8.92 9.01 8.57 8.98 1.3M
2023-06-16 9.41 9.51 8.82 8.92 3.1M
2023-06-15 9.67 9.79 9.05 9.30 1.9M
2023-06-14 10.19 10.45 9.60 9.86 2.6M
2023-06-13 9.75 10.20 9.46 9.94 3.0M
2023-06-12 9.20 9.90 9.05 9.85 3.4M
2023-06-09 9.27 9.58 8.93 9.18 1.3M
2023-06-08 9.10 9.29 8.55 9.14 1.4M
2023-06-07 9.00 9.38 8.82 9.07 2.2M
2023-06-06 8.36 8.70 8.17 8.63 1.3M
2023-06-05 8.20 8.76 7.98 8.43 2.0M
2023-06-02 8.93 9.33 8.11 8.23 3.1M
2023-06-01 8.58 8.99 8.47 8.77 1.8M
2023-05-31 8.83 9.26 8.46 8.77 4.2M
2023-05-30 9.07 9.66 8.46 8.82 2.4M
2023-05-26 8.64 9.04 8.43 8.93 1.8M
2023-05-25 9.34 9.57 8.11 8.66 2.7M
2023-05-24 9.12 9.18 8.31 8.96 2.8M
2023-05-23 7.99 10.23 7.87 9.25 9.8M
2023-05-22 6.45 9.46 6.44 8.12 15.8M
2023-05-19 5.59 6.59 5.51 6.43 3.9M
2023-05-18 5.35 5.55 5.15 5.47 1.4M
2023-05-17 5.14 5.40 4.99 5.38 1.5M
2023-05-16 5.48 5.57 4.92 5.13 1.7M
2023-05-15 5.31 5.72 5.19 5.60 1.3M
2023-05-12 5.50 5.50 5.13 5.29 1.2M
2023-05-11 5.47 5.51 5.08 5.40 1.7M
2023-05-10 5.88 5.88 5.11 5.51 1.7M
2023-05-09 5.54 5.92 5.39 5.76 1.4M
2023-05-08 5.34 5.69 5.07 5.60 2.1M
2023-05-05 5.19 5.29 5.03 5.16 1.2M
2023-05-04 5.11 5.20 4.80 5.14 1.4M
2023-05-03 4.58 5.19 4.55 5.16 3.1M
2023-05-02 4.77 4.82 4.54 4.56 1.6M
2023-05-01 4.77 4.94 4.69 4.79 1.3M
2023-04-28 4.87 4.93 4.62 4.77 1.1M
2023-04-27 4.98 5.03 4.82 4.89 1.0M
2023-04-26 5.16 5.31 4.95 4.97 1.2M
2023-04-25 5.34 5.46 5.10 5.17 1.2M
2023-04-24 5.69 5.69 5.32 5.40 1.0M
2023-04-21 5.48 5.84 5.47 5.72 1.4M
2023-04-20 5.86 5.86 5.39 5.44 1.4M
2023-04-19 5.84 5.98 5.69 5.96 1.0M
2023-04-18 6.31 6.31 5.82 5.94 1.2M
2023-04-17 5.96 6.29 5.85 6.27 1.8M
2023-04-14 6.52 6.57 5.86 5.94 1.1M
2023-04-13 6.20 6.66 6.17 6.55 1.5M
2023-04-12 6.76 6.76 6.12 6.15 1.1M
2023-04-11 6.54 6.59 6.33 6.56 1.0M
2023-04-10 6.60 6.64 6.41 6.52 1.5M
2023-04-06 6.43 6.73 6.36 6.65 0.9M
2023-04-05 6.50 6.71 6.38 6.45 0.8M
2023-04-04 7.00 7.00 6.42 6.57 0.8M
2023-04-03 6.64 6.89 6.60 6.89 0.9M
2023-03-31 6.52 6.77 6.48 6.67 1.2M
2023-03-30 6.82 6.82 6.43 6.45 0.8M
2023-03-29 6.53 6.76 6.50 6.75 0.9M
2023-03-28 6.70 6.81 6.40 6.42 0.5M
2023-03-27 6.73 6.96 6.70 6.72 0.7M
2023-03-24 6.70 6.79 6.45 6.69 1.0M
2023-03-23 7.06 7.08 6.43 6.77 2.2M
2023-03-22 7.40 7.47 6.95 6.98 0.9M
2023-03-21 7.33 7.50 7.27 7.43 0.8M
2023-03-20 7.41 7.42 7.11 7.26 0.8M
2023-03-17 7.58 7.71 7.36 7.41 2.5M
2023-03-16 7.71 7.75 7.33 7.65 0.9M
2023-03-15 7.43 7.60 7.13 7.48 1.1M
2023-03-14 7.95 7.95 7.37 7.63 1.0M
2023-03-13 6.98 7.75 6.87 7.67 1.5M
2023-03-10 7.44 7.48 6.76 7.07 1.9M
2023-03-09 8.12 8.21 7.41 7.50 1.1M
2023-03-08 8.28 8.28 7.97 8.10 0.8M
2023-03-07 8.21 8.53 8.07 8.25 0.6M
2023-03-06 8.50 8.59 8.09 8.21 0.9M
2023-03-03 8.11 8.56 8.03 8.48 0.8M
2023-03-02 7.91 8.17 7.70 8.01 1.0M
2023-03-01 8.13 8.24 7.82 7.95 0.9M
2023-02-28 7.97 8.78 7.85 8.15 1.4M
2023-02-27 7.81 7.81 7.55 7.72 0.6M
2023-02-24 7.70 7.86 7.55 7.61 1.1M
2023-02-23 8.08 8.10 7.72 7.85 0.7M
2023-02-22 7.84 7.95 7.67 7.94 0.8M
2023-02-21 7.91 8.03 7.64 7.71 1.2M
2023-02-17 7.77 7.99 7.56 7.99 0.9M
2023-02-16 8.42 8.42 7.79 7.82 1.0M
2023-02-15 8.33 8.49 8.17 8.44 0.7M
2023-02-14 7.97 8.42 7.88 8.33 0.5M
2023-02-13 8.20 8.23 7.89 7.98 0.6M
2023-02-10 8.15 8.25 7.83 8.19 0.6M
2023-02-09 8.50 8.54 8.02 8.06 0.9M
2023-02-08 8.82 9.00 8.28 8.30 0.8M
2023-02-07 9.07 9.13 8.57 8.86 0.9M
2023-02-06 9.57 9.73 9.04 9.10 0.7M
2023-02-03 9.10 9.74 9.08 9.64 1.3M
2023-02-02 8.70 9.63 8.63 9.37 1.3M
2023-02-01 8.27 8.70 7.97 8.55 0.9M
2023-01-31 8.09 8.46 8.09 8.33 0.7M
2023-01-30 8.43 8.51 7.98 8.06 0.9M
2023-01-27 8.23 8.68 8.15 8.54 0.7M
2023-01-26 8.31 8.37 7.95 8.19 0.6M
2023-01-25 8.43 8.43 7.74 8.22 1.0M
2023-01-24 8.61 8.87 8.49 8.59 0.9M
2023-01-23 8.55 8.95 8.28 8.71 1.1M
2023-01-20 8.64 8.72 8.41 8.65 0.9M
2023-01-19 8.88 8.89 8.25 8.47 0.6M
2023-01-18 9.31 9.48 8.93 8.94 0.8M
2023-01-17 9.13 9.48 8.90 9.18 1.3M
2023-01-13 8.58 9.00 8.45 8.70 1.4M
2023-01-12 7.99 8.72 7.70 8.71 1.0M
2023-01-11 7.79 8.00 7.63 7.92 0.7M
2023-01-10 7.52 7.84 7.47 7.79 0.7M
2023-01-09 7.57 7.95 7.43 7.52 1.5M
2023-01-06 7.47 7.60 7.10 7.44 0.8M
2023-01-05 7.75 7.75 7.22 7.37 0.8M
2023-01-04 7.64 7.89 7.52 7.82 0.8M
2023-01-03 7.77 7.87 7.36 7.55 1.2M