Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Dec 30, 2022 7.510 7.735 7.325 7.710 1,130,716 +0.04(+0.52%)
Dec 29, 2022 7.330 7.920 7.200 7.670 1,307,395 +0.47(+6.53%)
Dec 28, 2022 7.170 7.330 7.045 7.200 1,025,943 +0.04(+0.56%)
Dec 27, 2022 7.510 7.620 7.120 7.160 991,232 -0.35(-4.66%)
Dec 23, 2022 7.560 7.690 7.321 7.510 1,056,598 -0.12(-1.57%)
Dec 22, 2022 7.820 7.820 7.260 7.630 933,367 -0.10(-1.29%)
Dec 21, 2022 7.800 7.945 7.430 7.730 992,842 +0.09(+1.18%)
Dec 20, 2022 7.550 7.770 7.430 7.640 1,658,114 +0.03(+0.39%)
Dec 19, 2022 8.420 8.525 7.470 7.610 1,764,311 -0.82(-9.73%)
Dec 16, 2022 8.300 8.620 7.880 8.430 7,241,066 -0.04(-0.47%)
Dec 15, 2022 8.930 9.180 8.375 8.470 1,564,325 -0.66(-7.23%)
Dec 14, 2022 8.780 9.300 8.680 9.130 1,417,478 +0.28(+3.16%)
Dec 13, 2022 9.340 9.570 8.770 8.850 1,394,736 -0.02(-0.23%)
Dec 12, 2022 8.690 8.955 8.520 8.870 1,270,447 +0.25(+2.90%)
Dec 09, 2022 9.250 9.528 8.400 8.620 1,056,023 -0.72(-7.71%)
Dec 08, 2022 9.440 9.720 9.155 9.340 1,124,119 +0.01(+0.11%)
Dec 07, 2022 9.100 9.530 9.040 9.330 813,929 +0.23(+2.53%)
Dec 06, 2022 9.160 9.300 8.865 9.100 1,097,822 -0.01(-0.11%)
Dec 05, 2022 9.260 9.420 8.970 9.110 818,751 -0.20(-2.15%)
Dec 02, 2022 9.090 9.390 9.000 9.310 722,925 +0.01(+0.11%)
Dec 01, 2022 9.260 9.520 8.770 9.300 1,322,218 -0.10(-1.06%)
Nov 30, 2022 8.920 9.410 8.370 9.400 2,325,168 +0.55(+6.21%)
Nov 29, 2022 8.410 8.918 8.390 8.850 1,441,338 +0.47(+5.61%)
Nov 28, 2022 9.160 9.320 8.250 8.380 2,422,409 -0.88(-9.50%)
Nov 25, 2022 9.220 9.520 9.110 9.260 351,959 +0.02(+0.22%)
Nov 23, 2022 9.150 9.730 9.060 9.240 1,097,732 -0.04(-0.43%)
Nov 22, 2022 9.070 9.430 8.540 9.280 1,533,703 +0.20(+2.20%)
Nov 21, 2022 9.450 9.520 8.810 9.080 1,322,872 -0.74(-7.54%)
Nov 18, 2022 11.19 11.19 9.190 9.820 2,044,292 -1.10(-10.07%)
Nov 17, 2022 11.48 11.48 10.75 10.92 1,069,982 -0.33(-2.93%)
Nov 16, 2022 11.84 11.84 10.61 11.25 1,519,736 -0.61(-5.14%)
Nov 15, 2022 12.70 12.70 11.33 11.86 2,333,843 -0.84(-6.61%)
Nov 14, 2022 12.49 13.29 12.42 12.70 1,222,961 +0.22(+1.76%)
Nov 11, 2022 11.09 12.55 11.09 12.48 1,754,126 +1.37(+12.33%)
Nov 10, 2022 10.70 11.26 10.43 11.11 1,917,527 +0.87(+8.50%)
Nov 09, 2022 9.760 10.48 9.760 10.24 1,091,699 +0.64(+6.67%)
Nov 08, 2022 9.460 9.810 9.290 9.600 852,973 +0.20(+2.13%)
Nov 07, 2022 9.740 9.840 9.250 9.400 615,242 -0.24(-2.49%)
Nov 04, 2022 10.29 10.32 9.270 9.640 1,044,741 -0.41(-4.08%)
Nov 03, 2022 10.06 10.44 9.880 10.05 727,537 -0.31(-2.99%)
Nov 02, 2022 10.50 10.36 693,299 -0.19(-1.80%)
Nov 01, 2022 10.71 11.02 10.44 10.55 1,092,541 +0.00(+0.00%)
Oct 31, 2022 10.91 11.08 10.44 10.55 776,610 -0.54(-4.87%)
Oct 28, 2022 10.63 11.18 10.41 11.09 864,101 +0.50(+4.72%)
Oct 27, 2022 11.12 11.13 10.30 10.59 748,990 -0.36(-3.29%)
Oct 26, 2022 10.67 11.55 10.27 10.95 1,334,825 +0.23(+2.15%)
Oct 25, 2022 10.97 11.78 10.67 10.72 1,231,366 -0.19(-1.74%)
Oct 24, 2022 11.17 11.17 10.45 10.91 700,265 -0.21(-1.89%)
Oct 21, 2022 10.42 11.14 10.03 11.12 893,998 +0.79(+7.65%)
Oct 20, 2022 9.800 10.76 9.800 10.33 626,521 +0.31(+3.09%)
Oct 19, 2022 10.87 10.87 9.810 10.02 1,078,731 -0.88(-8.07%)
Oct 18, 2022 10.81 11.19 10.74 10.90 611,805 +0.49(+4.71%)
Oct 17, 2022 10.73 10.79 10.01 10.41 965,418 -0.08(-0.76%)
Oct 14, 2022 11.03 11.44 10.41 10.49 697,164 -0.54(-4.90%)
Oct 13, 2022 10.43 11.07 10.19 11.03 551,406 +0.15(+1.38%)
Oct 12, 2022 10.94 11.05 10.50 10.88 488,612 -0.03(-0.27%)
Oct 11, 2022 10.83 11.18 10.19 10.91 541,899 +0.01(+0.09%)
Oct 10, 2022 10.90 11.07 10.54 10.90 703,600 +0.12(+1.11%)
Oct 07, 2022 11.53 11.59 10.70 10.78 815,309 -0.94(-8.02%)
Oct 06, 2022 11.61 11.84 11.38 11.72 584,432 +0.11(+0.95%)
Oct 05, 2022 11.70 11.94 11.27 11.61 607,866 -0.23(-1.94%)
Oct 04, 2022 11.26 11.84 11.11 11.84 949,100 +0.97(+8.92%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.