Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Recursion Pharmaceuticals Inc Cl A (NQ: RXRX )

8.280 -0.590 (-6.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 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 (%)
May 31, 2024 8.930 9.200 8.220 8.280 6,512,786 -0.59(-6.65%)
May 30, 2024 8.720 8.920 8.600 8.870 3,383,936 +0.29(+3.38%)
May 29, 2024 8.740 8.750 8.360 8.580 5,739,225 -0.41(-4.56%)
May 28, 2024 9.320 9.620 8.870 8.990 4,572,977 -0.17(-1.86%)
May 24, 2024 9.100 9.310 8.973 9.160 3,414,275 +0.13(+1.44%)
May 23, 2024 9.550 9.560 8.840 9.030 6,731,962 -0.33(-3.53%)
May 22, 2024 9.520 9.560 9.220 9.360 3,598,316 -0.15(-1.58%)
May 21, 2024 9.630 9.800 9.385 9.510 3,019,538 -0.27(-2.76%)
May 20, 2024 9.430 9.810 9.250 9.780 3,493,624 +0.36(+3.82%)
May 17, 2024 9.500 9.580 9.170 9.420 4,735,552 -0.09(-0.95%)
May 16, 2024 10.05 10.11 9.430 9.510 4,867,280 -0.50(-5.00%)
May 15, 2024 10.34 10.66 9.680 10.01 6,869,787 -0.04(-0.40%)
May 14, 2024 9.730 10.56 9.700 10.05 10,152,097 +0.57(+6.01%)
May 13, 2024 9.420 10.40 9.060 9.480 15,383,498 +0.88(+10.23%)
May 10, 2024 9.050 9.340 8.220 8.600 7,288,336 -0.04(-0.46%)
May 09, 2024 8.600 8.690 8.460 8.640 2,978,507 +0.05(+0.58%)
May 08, 2024 8.560 8.765 8.430 8.590 2,584,823 -0.20(-2.28%)
May 07, 2024 8.900 9.050 8.570 8.790 3,211,729 -0.15(-1.68%)
May 06, 2024 8.930 9.210 8.820 8.940 3,364,512 +0.10(+1.13%)
May 03, 2024 9.240 9.400 8.700 8.840 3,982,476 +0.05(+0.57%)
May 02, 2024 8.470 8.790 8.300 8.790 3,871,776 +0.45(+5.40%)
May 01, 2024 7.750 8.750 7.730 8.340 5,749,378 +0.52(+6.65%)
Apr 30, 2024 8.060 8.262 7.800 7.820 3,841,889 -0.38(-4.63%)
Apr 29, 2024 8.300 8.545 8.090 8.200 4,107,358 +0.08(+0.99%)
Apr 26, 2024 7.860 8.139 7.680 8.120 4,394,007 +0.28(+3.57%)
Apr 25, 2024 7.570 7.885 7.480 7.840 4,380,984 -0.10(-1.26%)
Apr 24, 2024 8.150 8.270 7.890 7.940 7,202,197 +0.24(+3.12%)
Apr 23, 2024 7.560 7.920 7.550 7.700 5,001,569 +0.10(+1.32%)
Apr 22, 2024 7.460 7.790 7.205 7.600 3,943,668 +0.25(+3.40%)
Apr 19, 2024 7.300 7.440 7.135 7.350 4,013,546 -0.05(-0.68%)
Apr 18, 2024 7.350 7.580 7.270 7.400 2,860,749 -0.07(-0.94%)
Apr 17, 2024 7.640 7.710 7.430 7.470 3,507,223 -0.10(-1.32%)
Apr 16, 2024 7.610 7.770 7.510 7.570 3,843,496 -0.22(-2.82%)
Apr 15, 2024 8.410 8.458 7.770 7.790 5,142,502 -0.62(-7.37%)
Apr 12, 2024 8.800 8.925 8.315 8.410 3,428,261 -0.51(-5.72%)
Apr 11, 2024 8.650 8.940 8.500 8.920 3,148,445 +0.34(+3.96%)
Apr 10, 2024 8.610 8.778 8.410 8.580 3,745,884 -0.51(-5.61%)
Apr 09, 2024 9.000 9.220 8.950 9.090 2,590,808 +0.09(+1.00%)
Apr 08, 2024 8.910 9.120 8.790 9.000 3,126,464 +0.13(+1.47%)
Apr 05, 2024 8.530 8.940 8.410 8.870 3,413,364 +0.14(+1.60%)
Apr 04, 2024 9.020 9.330 8.710 8.730 4,721,675 -0.20(-2.24%)
Apr 03, 2024 8.850 9.350 8.723 8.930 6,046,827 +0.16(+1.82%)
Apr 02, 2024 8.960 9.000 8.670 8.770 6,842,727 -0.60(-6.40%)
Apr 01, 2024 9.980 9.980 9.330 9.370 6,615,840 -0.60(-6.02%)
Mar 28, 2024 10.10 10.07 9.940 9.970 5,441,962 -0.20(-1.97%)
Mar 27, 2024 10.35 10.42 10.07 10.17 3,997,225 -0.15(-1.45%)
Mar 26, 2024 10.61 10.89 10.31 10.32 5,065,517 -0.21(-1.99%)
Mar 25, 2024 10.51 10.91 10.41 10.53 3,829,681 +0.04(+0.38%)
Mar 22, 2024 10.51 10.79 10.29 10.49 3,695,422 -0.16(-1.50%)
Mar 21, 2024 11.20 11.45 10.26 10.65 8,037,868 -0.42(-3.79%)
Mar 20, 2024 10.57 11.18 10.28 11.07 5,417,470 +0.32(+2.98%)
Mar 19, 2024 10.94 11.18 10.45 10.75 6,458,662 -0.67(-5.87%)
Mar 18, 2024 11.76 12.35 11.17 11.42 11,364,906 +0.20(+1.78%)
Mar 15, 2024 10.71 11.53 10.60 11.22 11,301,499 +0.44(+4.08%)
Mar 14, 2024 11.27 11.87 10.45 10.78 10,138,667 -0.20(-1.82%)
Mar 13, 2024 10.60 11.37 10.38 10.98 7,234,423 +0.44(+4.17%)
Mar 12, 2024 10.40 10.68 10.16 10.54 4,914,478 +0.17(+1.64%)
Mar 11, 2024 11.35 11.55 10.27 10.37 5,546,154 -0.82(-7.33%)
Mar 08, 2024 11.40 12.34 10.88 11.19 6,245,212 +0.04(+0.36%)
Mar 07, 2024 11.40 11.57 10.74 11.15 6,012,841 -0.17(-1.50%)
Mar 06, 2024 12.11 12.13 11.21 11.32 5,195,097 -0.59(-4.95%)
Mar 05, 2024 11.99 12.48 11.59 11.91 5,917,822 -0.39(-3.17%)
Mar 04, 2024 12.92 12.93 12.04 12.30 6,828,655 -0.51(-3.98%)
Mar 01, 2024 13.44 13.63 12.65 12.81 9,171,000 -0.65(-4.83%)
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%)
Dec 01, 2023 6.760 7.400 6.500 7.390 5,619,225 +0.54(+7.88%)
Nov 30, 2023 7.180 7.390 6.815 6.850 4,715,882 -0.20(-2.84%)
Nov 29, 2023 7.390 7.800 7.030 7.050 6,655,235 +0.03(+0.43%)
Nov 28, 2023 6.500 7.055 6.310 7.020 4,171,241 +0.49(+7.50%)
Nov 27, 2023 6.800 6.809 6.500 6.530 6,339,247 -0.33(-4.81%)
Nov 24, 2023 6.790 7.050 6.710 6.860 1,980,361 +0.08(+1.18%)
Nov 22, 2023 6.690 6.820 6.500 6.780 3,341,069 +0.24(+3.67%)
Nov 21, 2023 6.730 6.765 6.330 6.540 4,023,300 -0.32(-4.66%)
Nov 20, 2023 7.070 7.230 6.821 6.860 4,580,752 -0.19(-2.70%)
Nov 17, 2023 6.750 7.109 6.560 7.050 4,758,679 +0.38(+5.70%)
Nov 16, 2023 7.180 7.220 6.550 6.670 5,884,164 -0.51(-7.10%)
Nov 15, 2023 6.500 7.770 6.500 7.180 11,048,494 +0.72(+11.15%)
Nov 14, 2023 6.290 6.490 6.125 6.460 9,752,410 +0.63(+10.81%)
Nov 13, 2023 5.360 5.845 5.215 5.830 3,200,719 +0.37(+6.78%)
Nov 10, 2023 5.290 5.470 5.035 5.460 3,457,416 +0.23(+4.40%)
Nov 09, 2023 5.870 5.870 5.210 5.230 3,950,697 -0.40(-7.10%)
Nov 08, 2023 6.150 6.150 5.580 5.630 3,862,506 -0.48(-7.86%)
Nov 07, 2023 5.650 6.240 5.505 6.110 5,484,562 +0.58(+10.49%)
Nov 06, 2023 6.000 6.085 5.490 5.530 3,443,026 -0.38(-6.43%)
Nov 03, 2023 5.400 6.160 5.380 5.910 6,320,883 +0.68(+13.00%)
Nov 02, 2023 5.200 5.430 5.150 5.230 3,994,776 +0.14(+2.75%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.