Recursion Pharmaceuticals Inc NASDAQ:RXRX Historical Prices

Below are the 444 trading days of historical prices for RXRX.

# Exchange Symbol Date Open High Low Close
444 NASDAQ RXRX Thu, Jan 19, 2023 8.88 8.89 8.25 8.47
443 NASDAQ RXRX Wed, Jan 18, 2023 9.31 9.48 8.93 8.94
442 NASDAQ RXRX Tue, Jan 17, 2023 9.13 9.48 8.90 9.18
441 NASDAQ RXRX Fri, Jan 13, 2023 8.58 9.00 8.45 8.70
440 NASDAQ RXRX Thu, Jan 12, 2023 7.99 8.72 7.70 8.71
439 NASDAQ RXRX Wed, Jan 11, 2023 7.79 8.00 7.63 7.92
438 NASDAQ RXRX Tue, Jan 10, 2023 7.52 7.84 7.47 7.79
437 NASDAQ RXRX Mon, Jan 9, 2023 7.57 7.95 7.43 7.52
436 NASDAQ RXRX Fri, Jan 6, 2023 7.47 7.60 7.10 7.44
435 NASDAQ RXRX Thu, Jan 5, 2023 7.75 7.75 7.22 7.37
434 NASDAQ RXRX Wed, Jan 4, 2023 7.64 7.89 7.52 7.82
433 NASDAQ RXRX Tue, Jan 3, 2023 7.77 7.87 7.36 7.55
432 NASDAQ RXRX Fri, Dec 30, 2022 7.51 7.74 7.33 7.71
431 NASDAQ RXRX Thu, Dec 29, 2022 7.33 7.92 7.20 7.67
430 NASDAQ RXRX Wed, Dec 28, 2022 7.17 7.33 7.05 7.20
429 NASDAQ RXRX Tue, Dec 27, 2022 7.51 7.62 7.12 7.16
428 NASDAQ RXRX Fri, Dec 23, 2022 7.56 7.69 7.32 7.51
427 NASDAQ RXRX Thu, Dec 22, 2022 7.82 7.82 7.26 7.63
426 NASDAQ RXRX Wed, Dec 21, 2022 7.80 7.95 7.43 7.73
425 NASDAQ RXRX Tue, Dec 20, 2022 7.55 7.77 7.43 7.64
424 NASDAQ RXRX Mon, Dec 19, 2022 8.42 8.53 7.47 7.61
423 NASDAQ RXRX Fri, Dec 16, 2022 8.30 8.62 7.88 8.43
422 NASDAQ RXRX Thu, Dec 15, 2022 8.93 9.18 8.38 8.47
421 NASDAQ RXRX Wed, Dec 14, 2022 8.78 9.30 8.68 9.13
420 NASDAQ RXRX Tue, Dec 13, 2022 9.34 9.57 8.77 8.85
419 NASDAQ RXRX Mon, Dec 12, 2022 8.69 8.96 8.52 8.87
418 NASDAQ RXRX Fri, Dec 9, 2022 9.25 9.53 8.40 8.62
417 NASDAQ RXRX Thu, Dec 8, 2022 9.44 9.72 9.16 9.34
416 NASDAQ RXRX Wed, Dec 7, 2022 9.10 9.53 9.04 9.33
415 NASDAQ RXRX Tue, Dec 6, 2022 9.16 9.30 8.87 9.10
414 NASDAQ RXRX Mon, Dec 5, 2022 9.26 9.42 8.97 9.11
413 NASDAQ RXRX Fri, Dec 2, 2022 9.09 9.39 9.00 9.31
412 NASDAQ RXRX Thu, Dec 1, 2022 9.26 9.52 8.77 9.30
411 NASDAQ RXRX Wed, Nov 30, 2022 8.92 9.41 8.37 9.40
410 NASDAQ RXRX Tue, Nov 29, 2022 8.41 8.92 8.39 8.85
409 NASDAQ RXRX Mon, Nov 28, 2022 9.16 9.32 8.25 8.38
408 NASDAQ RXRX Fri, Nov 25, 2022 9.22 9.52 9.11 9.26
407 NASDAQ RXRX Wed, Nov 23, 2022 9.16 9.73 9.06 9.24
406 NASDAQ RXRX Tue, Nov 22, 2022 9.07 9.43 8.54 9.28
405 NASDAQ RXRX Mon, Nov 21, 2022 9.45 9.52 8.81 9.08
404 NASDAQ RXRX Fri, Nov 18, 2022 11.19 11.19 9.19 9.82
403 NASDAQ RXRX Thu, Nov 17, 2022 11.48 11.48 10.75 10.92
402 NASDAQ RXRX Wed, Nov 16, 2022 11.84 11.84 10.61 11.25
401 NASDAQ RXRX Tue, Nov 15, 2022 12.70 12.70 11.33 11.86
400 NASDAQ RXRX Mon, Nov 14, 2022 12.49 13.29 12.42 12.70
399 NASDAQ RXRX Fri, Nov 11, 2022 11.09 12.55 11.09 12.48
398 NASDAQ RXRX Thu, Nov 10, 2022 10.70 11.26 10.43 11.11
397 NASDAQ RXRX Wed, Nov 9, 2022 9.76 10.48 9.76 10.24
396 NASDAQ RXRX Tue, Nov 8, 2022 9.46 9.81 9.29 9.60
395 NASDAQ RXRX Mon, Nov 7, 2022 9.74 9.84 9.25 9.40
394 NASDAQ RXRX Fri, Nov 4, 2022 10.29 10.32 9.27 9.64
393 NASDAQ RXRX Thu, Nov 3, 2022 10.06 10.44 9.88 10.05
392 NASDAQ RXRX Wed, Nov 2, 2022 10.50 11.01 10.24 10.36
391 NASDAQ RXRX Tue, Nov 1, 2022 10.71 11.02 10.44 10.55
390 NASDAQ RXRX Mon, Oct 31, 2022 10.91 11.08 10.44 10.55
389 NASDAQ RXRX Fri, Oct 28, 2022 10.63 11.18 10.41 11.09
388 NASDAQ RXRX Thu, Oct 27, 2022 11.12 11.13 10.31 10.59
387 NASDAQ RXRX Wed, Oct 26, 2022 10.67 11.55 10.27 10.95
386 NASDAQ RXRX Tue, Oct 25, 2022 10.97 11.78 10.67 10.72
385 NASDAQ RXRX Mon, Oct 24, 2022 11.17 11.17 10.45 10.91
384 NASDAQ RXRX Fri, Oct 21, 2022 10.42 11.14 10.03 11.12
383 NASDAQ RXRX Thu, Oct 20, 2022 9.80 10.76 9.80 10.33
382 NASDAQ RXRX Wed, Oct 19, 2022 10.87 10.87 9.81 10.02
381 NASDAQ RXRX Tue, Oct 18, 2022 10.81 11.19 10.74 10.90
380 NASDAQ RXRX Mon, Oct 17, 2022 10.73 10.79 10.01 10.41
379 NASDAQ RXRX Fri, Oct 14, 2022 11.03 11.44 10.41 10.49
378 NASDAQ RXRX Thu, Oct 13, 2022 10.43 11.08 10.19 11.03
377 NASDAQ RXRX Wed, Oct 12, 2022 10.94 11.05 10.50 10.88
376 NASDAQ RXRX Tue, Oct 11, 2022 10.83 11.18 10.19 10.91
375 NASDAQ RXRX Mon, Oct 10, 2022 10.90 11.07 10.54 10.90
374 NASDAQ RXRX Fri, Oct 7, 2022 11.53 11.59 10.70 10.78
373 NASDAQ RXRX Thu, Oct 6, 2022 11.61 11.84 11.38 11.72
372 NASDAQ RXRX Wed, Oct 5, 2022 11.70 11.94 11.27 11.61
371 NASDAQ RXRX Tue, Oct 4, 2022 11.26 11.84 11.11 11.84
370 NASDAQ RXRX Mon, Oct 3, 2022 10.85 11.30 10.53 10.87
369 NASDAQ RXRX Fri, Sep 30, 2022 10.70 11.22 10.60 10.64
368 NASDAQ RXRX Thu, Sep 29, 2022 11.38 11.57 10.48 10.74
367 NASDAQ RXRX Wed, Sep 28, 2022 10.96 11.70 10.92 11.66
366 NASDAQ RXRX Tue, Sep 27, 2022 10.19 11.05 10.18 10.89
365 NASDAQ RXRX Mon, Sep 26, 2022 10.79 11.24 9.87 9.97
364 NASDAQ RXRX Fri, Sep 23, 2022 10.60 11.07 10.39 10.79
363 NASDAQ RXRX Thu, Sep 22, 2022 10.85 10.85 10.31 10.71
362 NASDAQ RXRX Wed, Sep 21, 2022 10.91 11.50 10.47 10.86
361 NASDAQ RXRX Tue, Sep 20, 2022 10.32 11.08 10.30 10.94
360 NASDAQ RXRX Mon, Sep 19, 2022 10.47 10.67 9.83 10.50
359 NASDAQ RXRX Fri, Sep 16, 2022 12.95 12.95 10.62 10.80
358 NASDAQ RXRX Thu, Sep 15, 2022 13.30 14.18 12.85 13.11
357 NASDAQ RXRX Wed, Sep 14, 2022 13.45 14.02 12.70 13.47
356 NASDAQ RXRX Tue, Sep 13, 2022 12.68 13.65 12.66 13.38
355 NASDAQ RXRX Mon, Sep 12, 2022 13.28 13.64 13.03 13.60
354 NASDAQ RXRX Fri, Sep 9, 2022 12.96 13.40 12.69 13.27
353 NASDAQ RXRX Thu, Sep 8, 2022 11.77 12.96 11.77 12.83
352 NASDAQ RXRX Wed, Sep 7, 2022 10.73 12.05 10.73 11.95
351 NASDAQ RXRX Tue, Sep 6, 2022 10.38 11.46 10.33 10.92
350 NASDAQ RXRX Fri, Sep 2, 2022 11.13 11.13 10.11 10.23
349 NASDAQ RXRX Thu, Sep 1, 2022 10.27 10.90 10.03 10.88
348 NASDAQ RXRX Wed, Aug 31, 2022 10.16 10.57 9.96 10.51
347 NASDAQ RXRX Tue, Aug 30, 2022 10.34 10.47 9.82 9.99
346 NASDAQ RXRX Mon, Aug 29, 2022 10.29 10.69 10.01 10.20
345 NASDAQ RXRX Fri, Aug 26, 2022 10.94 11.09 10.54 10.55
344 NASDAQ RXRX Thu, Aug 25, 2022 11.00 11.12 10.63 11.06
343 NASDAQ RXRX Wed, Aug 24, 2022 10.12 10.99 10.01 10.86
342 NASDAQ RXRX Tue, Aug 23, 2022 9.72 10.28 9.51 10.03
341 NASDAQ RXRX Mon, Aug 22, 2022 9.49 9.82 9.47 9.65
340 NASDAQ RXRX Fri, Aug 19, 2022 10.71 10.72 9.44 9.80
339 NASDAQ RXRX Thu, Aug 18, 2022 11.13 11.32 10.47 10.77
338 NASDAQ RXRX Wed, Aug 17, 2022 12.05 12.18 11.08 11.52
337 NASDAQ RXRX Tue, Aug 16, 2022 12.77 12.97 12.03 12.32
336 NASDAQ RXRX Mon, Aug 15, 2022 12.04 13.06 11.82 12.96
335 NASDAQ RXRX Fri, Aug 12, 2022 11.21 12.15 10.89 12.04
334 NASDAQ RXRX Thu, Aug 11, 2022 9.90 11.25 9.77 11.21
333 NASDAQ RXRX Wed, Aug 10, 2022 9.35 9.99 9.21 9.87
332 NASDAQ RXRX Tue, Aug 9, 2022 9.24 9.39 8.63 8.81
331 NASDAQ RXRX Mon, Aug 8, 2022 10.00 10.09 9.19 9.45
330 NASDAQ RXRX Fri, Aug 5, 2022 9.25 9.98 9.24 9.91
329 NASDAQ RXRX Thu, Aug 4, 2022 9.71 9.71 9.23 9.60
328 NASDAQ RXRX Wed, Aug 3, 2022 9.11 9.93 9.10 9.78
327 NASDAQ RXRX Tue, Aug 2, 2022 8.21 8.86 8.21 8.81
326 NASDAQ RXRX Mon, Aug 1, 2022 8.26 8.53 8.14 8.30
325 NASDAQ RXRX Fri, Jul 29, 2022 8.25 8.47 8.10 8.46
324 NASDAQ RXRX Thu, Jul 28, 2022 8.20 8.47 7.97 8.27
323 NASDAQ RXRX Wed, Jul 27, 2022 7.98 8.18 7.81 8.15
322 NASDAQ RXRX Tue, Jul 26, 2022 7.76 8.02 7.70 7.85
321 NASDAQ RXRX Mon, Jul 25, 2022 7.82 7.98 7.48 7.85
320 NASDAQ RXRX Fri, Jul 22, 2022 8.50 8.52 7.71 7.83
319 NASDAQ RXRX Thu, Jul 21, 2022 8.94 8.96 8.41 8.49
318 NASDAQ RXRX Wed, Jul 20, 2022 8.89 9.22 8.71 8.99
317 NASDAQ RXRX Tue, Jul 19, 2022 8.15 9.08 8.09 8.85
316 NASDAQ RXRX Mon, Jul 18, 2022 8.58 8.83 7.99 8.02
315 NASDAQ RXRX Fri, Jul 15, 2022 8.43 8.59 8.20 8.50
314 NASDAQ RXRX Thu, Jul 14, 2022 8.05 8.27 7.79 8.19
313 NASDAQ RXRX Wed, Jul 13, 2022 7.81 8.26 7.72 8.13
312 NASDAQ RXRX Tue, Jul 12, 2022 8.15 8.24 7.71 8.00
311 NASDAQ RXRX Mon, Jul 11, 2022 9.02 9.02 7.99 8.18
310 NASDAQ RXRX Fri, Jul 8, 2022 8.82 9.27 8.59 8.96
309 NASDAQ RXRX Thu, Jul 7, 2022 9.00 9.29 8.84 8.99
308 NASDAQ RXRX Wed, Jul 6, 2022 8.84 9.17 8.79 9.03
307 NASDAQ RXRX Tue, Jul 5, 2022 8.25 8.95 8.25 8.85
306 NASDAQ RXRX Fri, Jul 1, 2022 8.15 8.87 8.12 8.43
305 NASDAQ RXRX Thu, Jun 30, 2022 7.85 8.25 7.78 8.14
304 NASDAQ RXRX Wed, Jun 29, 2022 8.00 8.28 7.91 8.05
303 NASDAQ RXRX Tue, Jun 28, 2022 8.22 8.49 8.04 8.08
302 NASDAQ RXRX Mon, Jun 27, 2022 9.01 9.01 8.19 8.25
301 NASDAQ RXRX Fri, Jun 24, 2022 9.40 9.40 8.21 8.99
300 NASDAQ RXRX Thu, Jun 23, 2022 8.56 9.28 8.27 9.26
299 NASDAQ RXRX Wed, Jun 22, 2022 8.20 9.05 8.11 8.56
298 NASDAQ RXRX Tue, Jun 21, 2022 7.81 8.75 7.81 8.38
297 NASDAQ RXRX Fri, Jun 17, 2022 6.87 7.77 6.75 7.62
296 NASDAQ RXRX Thu, Jun 16, 2022 6.31 6.63 6.11 6.61
295 NASDAQ RXRX Wed, Jun 15, 2022 6.29 6.79 5.91 6.68
294 NASDAQ RXRX Tue, Jun 14, 2022 5.87 6.22 5.64 6.20
293 NASDAQ RXRX Mon, Jun 13, 2022 6.16 6.37 5.53 5.80
292 NASDAQ RXRX Fri, Jun 10, 2022 7.29 7.37 6.16 6.48
291 NASDAQ RXRX Thu, Jun 9, 2022 7.74 7.75 7.41 7.47
290 NASDAQ RXRX Wed, Jun 8, 2022 7.59 7.99 7.59 7.79
289 NASDAQ RXRX Tue, Jun 7, 2022 7.03 7.70 7.00 7.68
288 NASDAQ RXRX Mon, Jun 6, 2022 7.43 7.54 7.05 7.17
287 NASDAQ RXRX Fri, Jun 3, 2022 6.41 7.33 6.21 7.15
286 NASDAQ RXRX Thu, Jun 2, 2022 6.05 6.59 5.81 6.49
285 NASDAQ RXRX Wed, Jun 1, 2022 6.13 6.33 5.86 6.03
284 NASDAQ RXRX Tue, May 31, 2022 6.00 6.34 5.88 6.12
283 NASDAQ RXRX Fri, May 27, 2022 5.78 6.19 5.69 6.17
282 NASDAQ RXRX Thu, May 26, 2022 5.54 5.85 5.49 5.72
281 NASDAQ RXRX Wed, May 25, 2022 5.39 5.59 5.36 5.49
280 NASDAQ RXRX Tue, May 24, 2022 5.44 5.75 5.34 5.45
279 NASDAQ RXRX Mon, May 23, 2022 5.45 5.87 5.35 5.80
278 NASDAQ RXRX Fri, May 20, 2022 5.59 5.66 5.15 5.41
277 NASDAQ RXRX Thu, May 19, 2022 5.53 5.74 5.40 5.52
276 NASDAQ RXRX Wed, May 18, 2022 5.83 6.03 5.49 5.62
275 NASDAQ RXRX Tue, May 17, 2022 5.89 6.11 5.76 6.11
274 NASDAQ RXRX Mon, May 16, 2022 5.62 5.96 5.51 5.67
273 NASDAQ RXRX Fri, May 13, 2022 5.40 5.91 5.37 5.64
272 NASDAQ RXRX Thu, May 12, 2022 4.92 5.49 4.92 5.21
271 NASDAQ RXRX Wed, May 11, 2022 5.46 5.78 5.03 5.04
270 NASDAQ RXRX Tue, May 10, 2022 5.78 5.89 5.47 5.69
269 NASDAQ RXRX Mon, May 9, 2022 5.82 6.09 5.53 5.56
268 NASDAQ RXRX Fri, May 6, 2022 6.45 6.45 5.53 6.06
267 NASDAQ RXRX Thu, May 5, 2022 6.70 6.84 6.22 6.45
266 NASDAQ RXRX Wed, May 4, 2022 6.54 6.98 6.12 6.92
265 NASDAQ RXRX Tue, May 3, 2022 6.61 6.74 6.36 6.49
264 NASDAQ RXRX Mon, May 2, 2022 6.21 6.62 6.10 6.61
263 NASDAQ RXRX Fri, Apr 29, 2022 6.24 6.55 6.01 6.20
262 NASDAQ RXRX Thu, Apr 28, 2022 6.24 6.37 5.72 6.33
261 NASDAQ RXRX Wed, Apr 27, 2022 6.30 6.58 5.94 6.17
260 NASDAQ RXRX Tue, Apr 26, 2022 6.66 6.80 6.32 6.32
259 NASDAQ RXRX Mon, Apr 25, 2022 6.07 6.77 6.01 6.76
258 NASDAQ RXRX Fri, Apr 22, 2022 6.03 6.29 5.84 6.00
257 NASDAQ RXRX Thu, Apr 21, 2022 6.51 6.66 6.02 6.14
256 NASDAQ RXRX Wed, Apr 20, 2022 6.59 6.59 6.19 6.43
255 NASDAQ RXRX Tue, Apr 19, 2022 6.46 6.71 6.35 6.48
254 NASDAQ RXRX Mon, Apr 18, 2022 6.91 7.09 6.45 6.53
253 NASDAQ RXRX Thu, Apr 14, 2022 7.73 7.73 7.33 7.46
252 NASDAQ RXRX Wed, Apr 13, 2022 7.05 7.84 7.05 7.73
251 NASDAQ RXRX Tue, Apr 12, 2022 7.00 7.35 6.93 7.20
250 NASDAQ RXRX Mon, Apr 11, 2022 6.50 7.17 6.50 6.88
249 NASDAQ RXRX Fri, Apr 8, 2022 6.55 6.94 6.30 6.65
248 NASDAQ RXRX Thu, Apr 7, 2022 6.61 6.86 6.20 6.69
247 NASDAQ RXRX Wed, Apr 6, 2022 7.02 7.08 6.35 6.65
246 NASDAQ RXRX Tue, Apr 5, 2022 7.67 7.89 7.02 7.12
245 NASDAQ RXRX Mon, Apr 4, 2022 7.71 7.94 7.67 7.80
244 NASDAQ RXRX Fri, Apr 1, 2022 7.17 7.78 7.17 7.69
243 NASDAQ RXRX Thu, Mar 31, 2022 7.11 7.29 7.01 7.16
242 NASDAQ RXRX Wed, Mar 30, 2022 7.21 7.54 7.07 7.13
241 NASDAQ RXRX Tue, Mar 29, 2022 6.97 7.54 6.91 7.32
240 NASDAQ RXRX Mon, Mar 28, 2022 6.77 7.07 6.59 6.87
239 NASDAQ RXRX Fri, Mar 25, 2022 6.95 6.95 6.61 6.76
238 NASDAQ RXRX Thu, Mar 24, 2022 6.82 7.17 6.60 6.94
237 NASDAQ RXRX Wed, Mar 23, 2022 6.92 7.31 6.66 6.91
236 NASDAQ RXRX Tue, Mar 22, 2022 6.68 7.01 6.65 6.99
235 NASDAQ RXRX Mon, Mar 21, 2022 7.18 7.31 6.46 6.62
234 NASDAQ RXRX Fri, Mar 18, 2022 6.92 7.47 6.92 7.17
233 NASDAQ RXRX Thu, Mar 17, 2022 6.49 7.02 6.35 6.92
232 NASDAQ RXRX Wed, Mar 16, 2022 6.36 6.72 6.05 6.57
231 NASDAQ RXRX Tue, Mar 15, 2022 6.20 6.38 5.81 6.25
230 NASDAQ RXRX Mon, Mar 14, 2022 6.70 7.17 6.06 6.16
229 NASDAQ RXRX Fri, Mar 11, 2022 7.42 7.45 6.71 6.75
228 NASDAQ RXRX Thu, Mar 10, 2022 7.44 7.61 7.14 7.31
227 NASDAQ RXRX Wed, Mar 9, 2022 7.51 7.89 7.20 7.70
226 NASDAQ RXRX Tue, Mar 8, 2022 7.15 7.57 6.60 7.12
225 NASDAQ RXRX Mon, Mar 7, 2022 7.53 7.77 7.01 7.09
224 NASDAQ RXRX Fri, Mar 4, 2022 9.22 9.65 7.47 7.65
223 NASDAQ RXRX Thu, Mar 3, 2022 10.55 10.80 9.53 9.70
222 NASDAQ RXRX Wed, Mar 2, 2022 10.85 10.96 10.53 10.74
221 NASDAQ RXRX Tue, Mar 1, 2022 10.78 11.30 10.57 10.76
220 NASDAQ RXRX Mon, Feb 28, 2022 10.66 11.32 10.48 10.95
219 NASDAQ RXRX Fri, Feb 25, 2022 10.86 10.86 10.15 10.74
218 NASDAQ RXRX Thu, Feb 24, 2022 9.50 10.86 9.46 10.81
217 NASDAQ RXRX Wed, Feb 23, 2022 10.32 10.61 9.86 10.01
216 NASDAQ RXRX Tue, Feb 22, 2022 10.06 10.61 9.91 10.16
215 NASDAQ RXRX Fri, Feb 18, 2022 10.70 10.87 10.04 10.20
214 NASDAQ RXRX Thu, Feb 17, 2022 11.45 11.81 10.51 10.63
213 NASDAQ RXRX Wed, Feb 16, 2022 11.88 11.88 11.20 11.62
212 NASDAQ RXRX Tue, Feb 15, 2022 11.74 12.21 11.63 11.90
211 NASDAQ RXRX Mon, Feb 14, 2022 12.02 12.27 11.13 11.32
210 NASDAQ RXRX Fri, Feb 11, 2022 11.81 12.70 11.76 11.99
209 NASDAQ RXRX Thu, Feb 10, 2022 11.86 12.89 11.58 11.79
208 NASDAQ RXRX Wed, Feb 9, 2022 11.84 12.43 11.84 12.34
207 NASDAQ RXRX Tue, Feb 8, 2022 11.60 11.82 11.07 11.49
206 NASDAQ RXRX Mon, Feb 7, 2022 11.40 12.09 11.37 11.63
205 NASDAQ RXRX Fri, Feb 4, 2022 11.25 11.65 10.98 11.40
204 NASDAQ RXRX Thu, Feb 3, 2022 11.41 11.98 11.26 11.33
203 NASDAQ RXRX Wed, Feb 2, 2022 12.50 12.60 11.42 11.76
202 NASDAQ RXRX Tue, Feb 1, 2022 11.63 12.60 11.45 12.36
201 NASDAQ RXRX Mon, Jan 31, 2022 10.78 11.86 10.78 11.84
200 NASDAQ RXRX Fri, Jan 28, 2022 10.24 10.75 9.86 10.73
199 NASDAQ RXRX Thu, Jan 27, 2022 11.52 12.00 10.15 10.22
198 NASDAQ RXRX Wed, Jan 26, 2022 12.02 12.53 10.99 11.08
197 NASDAQ RXRX Tue, Jan 25, 2022 11.37 11.97 11.00 11.62
196 NASDAQ RXRX Mon, Jan 24, 2022 11.15 11.93 10.35 11.79
195 NASDAQ RXRX Fri, Jan 21, 2022 12.25 12.58 11.21 11.25
194 NASDAQ RXRX Thu, Jan 20, 2022 12.50 13.78 12.33 12.46
193 NASDAQ RXRX Wed, Jan 19, 2022 12.53 12.78 12.00 12.24
192 NASDAQ RXRX Tue, Jan 18, 2022 13.75 13.75 12.25 12.27
191 NASDAQ RXRX Fri, Jan 14, 2022 13.66 14.22 13.08 13.81
190 NASDAQ RXRX Thu, Jan 13, 2022 15.00 15.15 13.80 13.90
189 NASDAQ RXRX Wed, Jan 12, 2022 16.04 16.41 14.79 14.82
188 NASDAQ RXRX Tue, Jan 11, 2022 15.49 16.05 15.25 15.73
187 NASDAQ RXRX Mon, Jan 10, 2022 15.56 15.75 14.25 15.44
186 NASDAQ RXRX Fri, Jan 7, 2022 16.39 17.15 15.72 15.80
185 NASDAQ RXRX Thu, Jan 6, 2022 16.36 16.82 15.76 16.50
184 NASDAQ RXRX Wed, Jan 5, 2022 17.93 18.23 16.31 16.35
183 NASDAQ RXRX Tue, Jan 4, 2022 17.78 18.18 17.35 18.02
182 NASDAQ RXRX Mon, Jan 3, 2022 17.20 18.05 16.35 18.03
181 NASDAQ RXRX Fri, Dec 31, 2021 17.49 17.93 16.85 17.13
180 NASDAQ RXRX Thu, Dec 30, 2021 17.10 17.77 16.80 17.48
179 NASDAQ RXRX Wed, Dec 29, 2021 16.86 17.16 16.44 16.92
178 NASDAQ RXRX Tue, Dec 28, 2021 16.77 18.10 16.70 16.89
177 NASDAQ RXRX Mon, Dec 27, 2021 16.69 17.41 16.28 16.74
176 NASDAQ RXRX Thu, Dec 23, 2021 18.14 18.26 16.56 16.78
175 NASDAQ RXRX Wed, Dec 22, 2021 18.16 18.65 17.51 18.30
174 NASDAQ RXRX Tue, Dec 21, 2021 19.50 19.50 18.17 18.91
173 NASDAQ RXRX Mon, Dec 20, 2021 18.16 19.50 17.54 19.29
172 NASDAQ RXRX Fri, Dec 17, 2021 17.86 19.08 16.69 18.16
171 NASDAQ RXRX Thu, Dec 16, 2021 19.70 20.15 17.51 17.70
170 NASDAQ RXRX Wed, Dec 15, 2021 18.46 19.83 17.75 19.75
169 NASDAQ RXRX Tue, Dec 14, 2021 18.81 19.94 18.20 18.62
168 NASDAQ RXRX Mon, Dec 13, 2021 19.09 20.21 18.44 19.43
167 NASDAQ RXRX Fri, Dec 10, 2021 18.86 19.73 18.32 18.98
166 NASDAQ RXRX Thu, Dec 9, 2021 19.72 20.14 18.83 18.84
165 NASDAQ RXRX Wed, Dec 8, 2021 20.11 20.62 19.44 19.81
164 NASDAQ RXRX Tue, Dec 7, 2021 18.63 21.19 18.63 20.72
163 NASDAQ RXRX Mon, Dec 6, 2021 17.71 19.06 17.10 18.48
162 NASDAQ RXRX Fri, Dec 3, 2021 19.03 19.11 16.85 17.72
161 NASDAQ RXRX Thu, Dec 2, 2021 17.45 19.05 17.24 19.01
160 NASDAQ RXRX Wed, Dec 1, 2021 19.25 19.29 17.43 17.48
159 NASDAQ RXRX Tue, Nov 30, 2021 19.00 19.90 18.50 19.12
158 NASDAQ RXRX Mon, Nov 29, 2021 19.03 19.59 18.50 18.98
157 NASDAQ RXRX Fri, Nov 26, 2021 18.46 19.23 18.01 18.91
156 NASDAQ RXRX Wed, Nov 24, 2021 16.50 19.13 16.38 18.80
155 NASDAQ RXRX Tue, Nov 23, 2021 16.76 17.24 15.25 16.26
154 NASDAQ RXRX Mon, Nov 22, 2021 19.45 19.74 16.48 16.65
153 NASDAQ RXRX Fri, Nov 19, 2021 19.16 20.28 19.08 19.81
152 NASDAQ RXRX Thu, Nov 18, 2021 19.34 19.57 17.86 19.23
151 NASDAQ RXRX Wed, Nov 17, 2021 19.46 20.17 19.34 19.42
150 NASDAQ RXRX Tue, Nov 16, 2021 18.72 20.25 18.69 20.00
149 NASDAQ RXRX Mon, Nov 15, 2021 18.96 19.44 18.62 18.75
148 NASDAQ RXRX Fri, Nov 12, 2021 17.79 18.88 17.57 18.78
147 NASDAQ RXRX Thu, Nov 11, 2021 16.50 18.37 16.23 17.81
146 NASDAQ RXRX Wed, Nov 10, 2021 16.68 18.00 15.72 16.14
145 NASDAQ RXRX Tue, Nov 9, 2021 19.49 19.75 18.80 19.60
144 NASDAQ RXRX Mon, Nov 8, 2021 19.35 20.15 19.29 19.43
143 NASDAQ RXRX Fri, Nov 5, 2021 19.20 19.90 18.54 19.22
142 NASDAQ RXRX Thu, Nov 4, 2021 20.17 20.64 19.36 19.52
141 NASDAQ RXRX Wed, Nov 3, 2021 20.79 20.79 19.59 20.09
140 NASDAQ RXRX Tue, Nov 2, 2021 19.78 20.81 19.42 20.68
139 NASDAQ RXRX Mon, Nov 1, 2021 19.25 20.20 19.09 20.18
138 NASDAQ RXRX Fri, Oct 29, 2021 19.10 19.59 18.66 19.15
137 NASDAQ RXRX Thu, Oct 28, 2021 18.98 19.41 18.48 19.36
136 NASDAQ RXRX Wed, Oct 27, 2021 18.48 19.58 18.25 18.85
135 NASDAQ RXRX Tue, Oct 26, 2021 18.35 19.29 17.80 18.56
134 NASDAQ RXRX Mon, Oct 25, 2021 17.80 18.37 17.41 18.26
133 NASDAQ RXRX Fri, Oct 22, 2021 18.15 18.15 16.50 17.77
132 NASDAQ RXRX Thu, Oct 21, 2021 18.55 19.56 18.08 18.36
131 NASDAQ RXRX Wed, Oct 20, 2021 19.72 20.01 18.28 18.45
130 NASDAQ RXRX Tue, Oct 19, 2021 19.47 19.93 19.07 19.72
129 NASDAQ RXRX Mon, Oct 18, 2021 18.79 19.73 18.03 19.30
128 NASDAQ RXRX Fri, Oct 15, 2021 19.90 20.16 18.75 19.04
127 NASDAQ RXRX Thu, Oct 14, 2021 19.87 20.16 19.52 19.90
126 NASDAQ RXRX Wed, Oct 13, 2021 17.70 20.40 17.70 19.74
125 NASDAQ RXRX Tue, Oct 12, 2021 18.55 18.94 17.60 17.86
124 NASDAQ RXRX Mon, Oct 11, 2021 18.83 19.02 17.14 18.37
123 NASDAQ RXRX Fri, Oct 8, 2021 20.03 20.38 18.11 18.68
122 NASDAQ RXRX Thu, Oct 7, 2021 18.80 20.15 18.57 20.00
121 NASDAQ RXRX Wed, Oct 6, 2021 21.10 21.98 18.09 18.49
120 NASDAQ RXRX Tue, Oct 5, 2021 20.59 21.99 20.48 21.34
119 NASDAQ RXRX Mon, Oct 4, 2021 21.89 23.39 20.12 20.61
118 NASDAQ RXRX Fri, Oct 1, 2021 22.97 23.86 20.66 21.86
117 NASDAQ RXRX Thu, Sep 30, 2021 22.22 23.74 21.39 23.01
116 NASDAQ RXRX Wed, Sep 29, 2021 22.92 23.10 21.19 22.13
115 NASDAQ RXRX Tue, Sep 28, 2021 24.31 24.61 22.37 22.92
114 NASDAQ RXRX Mon, Sep 27, 2021 24.48 26.00 23.98 24.67
113 NASDAQ RXRX Fri, Sep 24, 2021 24.35 25.44 24.29 24.52
112 NASDAQ RXRX Thu, Sep 23, 2021 24.42 24.88 23.60 24.65
111 NASDAQ RXRX Wed, Sep 22, 2021 25.29 25.67 24.26 24.40
110 NASDAQ RXRX Tue, Sep 21, 2021 26.93 27.26 24.78 25.48
109 NASDAQ RXRX Mon, Sep 20, 2021 25.98 27.65 24.95 26.09
108 NASDAQ RXRX Fri, Sep 17, 2021 24.33 27.38 24.13 26.81
107 NASDAQ RXRX Thu, Sep 16, 2021 23.69 25.29 22.81 24.26
106 NASDAQ RXRX Wed, Sep 15, 2021 25.87 25.87 23.84 23.95
105 NASDAQ RXRX Tue, Sep 14, 2021 26.09 27.80 25.55 25.77
104 NASDAQ RXRX Mon, Sep 13, 2021 28.59 29.36 25.93 26.09
103 NASDAQ RXRX Fri, Sep 10, 2021 28.54 29.06 26.44 28.29
102 NASDAQ RXRX Thu, Sep 9, 2021 26.50 29.40 26.44 28.83
101 NASDAQ RXRX Wed, Sep 8, 2021 27.97 27.99 25.92 26.76
100 NASDAQ RXRX Tue, Sep 7, 2021 27.34 29.12 27.16 28.19
99 NASDAQ RXRX Fri, Sep 3, 2021 26.20 28.28 25.85 27.01
98 NASDAQ RXRX Thu, Sep 2, 2021 25.05 27.31 24.06 26.64
97 NASDAQ RXRX Wed, Sep 1, 2021 25.24 26.77 24.48 24.78
96 NASDAQ RXRX Tue, Aug 31, 2021 24.85 25.63 24.11 25.22
95 NASDAQ RXRX Mon, Aug 30, 2021 22.67 24.95 22.18 24.60
94 NASDAQ RXRX Fri, Aug 27, 2021 21.69 22.80 21.50 22.51
93 NASDAQ RXRX Thu, Aug 26, 2021 22.40 23.08 21.59 21.67
92 NASDAQ RXRX Wed, Aug 25, 2021 21.20 23.11 20.93 22.00
91 NASDAQ RXRX Tue, Aug 24, 2021 21.79 22.77 20.80 21.20
90 NASDAQ RXRX Mon, Aug 23, 2021 20.33 21.95 20.05 21.60
89 NASDAQ RXRX Fri, Aug 20, 2021 19.06 20.03 19.03 19.85
88 NASDAQ RXRX Thu, Aug 19, 2021 18.89 19.70 17.80 19.15
87 NASDAQ RXRX Wed, Aug 18, 2021 20.01 20.28 18.88 19.03
86 NASDAQ RXRX Tue, Aug 17, 2021 20.20 20.50 19.52 19.90
85 NASDAQ RXRX Mon, Aug 16, 2021 22.73 22.73 20.27 20.50
84 NASDAQ RXRX Fri, Aug 13, 2021 22.86 23.50 21.44 22.47
83 NASDAQ RXRX Thu, Aug 12, 2021 25.75 27.47 22.50 22.99
82 NASDAQ RXRX Wed, Aug 11, 2021 26.21 26.65 24.35 26.19
81 NASDAQ RXRX Tue, Aug 10, 2021 28.32 28.86 25.89 26.30
80 NASDAQ RXRX Mon, Aug 9, 2021 28.50 28.85 27.89 28.10
79 NASDAQ RXRX Fri, Aug 6, 2021 31.43 31.43 28.25 28.41
78 NASDAQ RXRX Thu, Aug 5, 2021 30.55 31.45 30.11 31.38
77 NASDAQ RXRX Wed, Aug 4, 2021 31.20 31.84 30.07 30.44
76 NASDAQ RXRX Tue, Aug 3, 2021 29.95 31.82 29.61 31.35
75 NASDAQ RXRX Mon, Aug 2, 2021 30.62 31.07 29.82 30.24
74 NASDAQ RXRX Fri, Jul 30, 2021 32.38 32.65 30.01 30.35
73 NASDAQ RXRX Thu, Jul 29, 2021 32.81 33.97 31.94 32.36
72 NASDAQ RXRX Wed, Jul 28, 2021 30.90 32.81 30.87 32.60
71 NASDAQ RXRX Tue, Jul 27, 2021 32.99 33.00 29.20 30.72
70 NASDAQ RXRX Mon, Jul 26, 2021 35.16 35.61 32.56 33.21
69 NASDAQ RXRX Fri, Jul 23, 2021 35.74 36.97 34.52 35.06
68 NASDAQ RXRX Thu, Jul 22, 2021 36.65 37.61 35.44 35.99
67 NASDAQ RXRX Wed, Jul 21, 2021 34.78 36.88 34.00 35.99
66 NASDAQ RXRX Tue, Jul 20, 2021 33.81 37.47 33.81 34.91
65 NASDAQ RXRX Mon, Jul 19, 2021 32.69 35.69 32.59 33.67
64 NASDAQ RXRX Fri, Jul 16, 2021 32.76 34.82 32.52 33.02
63 NASDAQ RXRX Thu, Jul 15, 2021 33.28 34.65 30.94 32.49
62 NASDAQ RXRX Wed, Jul 14, 2021 41.19 41.19 33.15 33.31
61 NASDAQ RXRX Tue, Jul 13, 2021 40.61 42.81 40.14 41.33
60 NASDAQ RXRX Mon, Jul 12, 2021 40.51 42.11 39.36 40.63
59 NASDAQ RXRX Fri, Jul 9, 2021 38.87 42.06 38.83 40.15
58 NASDAQ RXRX Thu, Jul 8, 2021 37.40 39.24 35.20 38.83
57 NASDAQ RXRX Wed, Jul 7, 2021 38.19 38.45 37.31 38.13
56 NASDAQ RXRX Tue, Jul 6, 2021 37.25 38.85 36.74 37.96
55 NASDAQ RXRX Fri, Jul 2, 2021 36.18 36.84 35.18 36.70
54 NASDAQ RXRX Thu, Jul 1, 2021 36.72 37.59 35.60 35.99
53 NASDAQ RXRX Wed, Jun 30, 2021 37.37 38.00 34.68 36.50
52 NASDAQ RXRX Tue, Jun 29, 2021 37.37 38.39 36.40 37.31
51 NASDAQ RXRX Mon, Jun 28, 2021 34.44 37.01 33.83 36.99
50 NASDAQ RXRX Fri, Jun 25, 2021 34.86 35.00 33.27 33.77
49 NASDAQ RXRX Thu, Jun 24, 2021 33.46 35.01 33.02 34.81
48 NASDAQ RXRX Wed, Jun 23, 2021 35.88 36.80 33.21 33.51
47 NASDAQ RXRX Tue, Jun 22, 2021 37.72 37.72 35.54 35.71
46 NASDAQ RXRX Mon, Jun 21, 2021 37.00 37.85 36.43 37.42
45 NASDAQ RXRX Fri, Jun 18, 2021 35.45 37.71 34.60 36.43
44 NASDAQ RXRX Thu, Jun 17, 2021 33.63 35.74 33.29 35.04
43 NASDAQ RXRX Wed, Jun 16, 2021 32.90 34.19 32.90 33.80
42 NASDAQ RXRX Tue, Jun 15, 2021 33.09 33.83 31.64 32.76
41 NASDAQ RXRX Mon, Jun 14, 2021 31.44 34.20 31.44 33.16
40 NASDAQ RXRX Fri, Jun 11, 2021 30.00 31.74 29.96 31.23
39 NASDAQ RXRX Thu, Jun 10, 2021 30.00 30.95 29.48 30.23
38 NASDAQ RXRX Wed, Jun 9, 2021 30.00 30.63 28.38 30.20
37 NASDAQ RXRX Tue, Jun 8, 2021 27.70 29.89 27.37 29.80
36 NASDAQ RXRX Mon, Jun 7, 2021 29.87 29.90 27.63 27.71
35 NASDAQ RXRX Fri, Jun 4, 2021 28.73 29.97 28.58 29.42
34 NASDAQ RXRX Thu, Jun 3, 2021 28.64 29.16 28.30 28.42
33 NASDAQ RXRX Wed, Jun 2, 2021 28.73 29.70 28.26 29.04
32 NASDAQ RXRX Tue, Jun 1, 2021 26.69 28.80 25.52 28.48
31 NASDAQ RXRX Fri, May 28, 2021 25.59 26.90 25.17 26.36
30 NASDAQ RXRX Thu, May 27, 2021 24.90 25.42 24.24 25.27
29 NASDAQ RXRX Wed, May 26, 2021 24.07 25.12 23.61 24.64
28 NASDAQ RXRX Tue, May 25, 2021 24.68 25.84 23.91 24.07
27 NASDAQ RXRX Mon, May 24, 2021 25.62 25.62 24.00 24.53
26 NASDAQ RXRX Fri, May 21, 2021 23.29 25.79 23.09 25.25
25 NASDAQ RXRX Thu, May 20, 2021 21.54 23.07 21.51 22.75
24 NASDAQ RXRX Wed, May 19, 2021 22.21 22.98 20.85 21.09
23 NASDAQ RXRX Tue, May 18, 2021 22.38 23.90 21.86 22.82
22 NASDAQ RXRX Mon, May 17, 2021 21.49 22.34 21.19 21.84
21 NASDAQ RXRX Fri, May 14, 2021 21.29 22.35 20.02 21.18
20 NASDAQ RXRX Thu, May 13, 2021 22.32 23.80 19.68 21.06
19 NASDAQ RXRX Wed, May 12, 2021 22.59 23.38 21.31 22.23
18 NASDAQ RXRX Tue, May 11, 2021 22.01 23.23 21.06 22.66
17 NASDAQ RXRX Mon, May 10, 2021 28.18 28.70 22.77 23.04
16 NASDAQ RXRX Fri, May 7, 2021 28.42 29.26 26.66 27.73
15 NASDAQ RXRX Thu, May 6, 2021 32.27 32.44 26.90 28.00
14 NASDAQ RXRX Wed, May 5, 2021 33.37 33.39 31.74 32.42
13 NASDAQ RXRX Tue, May 4, 2021 32.54 33.45 30.55 33.42
12 NASDAQ RXRX Mon, May 3, 2021 33.81 34.24 32.43 33.02
11 NASDAQ RXRX Fri, Apr 30, 2021 34.47 35.78 31.56 33.40
10 NASDAQ RXRX Thu, Apr 29, 2021 31.78 34.77 31.04 34.02
9 NASDAQ RXRX Wed, Apr 28, 2021 31.82 32.99 31.02 31.37
8 NASDAQ RXRX Tue, Apr 27, 2021 30.81 33.49 30.81 31.44
7 NASDAQ RXRX Mon, Apr 26, 2021 30.00 31.27 29.80 30.42
6 NASDAQ RXRX Fri, Apr 23, 2021 31.48 32.05 29.42 29.85
5 NASDAQ RXRX Thu, Apr 22, 2021 33.64 34.10 30.09 31.25
4 NASDAQ RXRX Wed, Apr 21, 2021 29.50 35.00 28.85 32.55
3 NASDAQ RXRX Tue, Apr 20, 2021 27.32 31.92 26.92 29.94
2 NASDAQ RXRX Mon, Apr 19, 2021 28.68 29.05 25.21 28.00
1 NASDAQ RXRX Fri, Apr 16, 2021 30.00 33.00 25.17 31.30
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024