Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Recursion Pharmaceuticals, Inc. - Class A Common Stock (NQ:RXRX)

5.860 -0.500 (-7.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 17, 2025 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 (%)
Oct 17, 2025 6.150 6.250 5.810 5.860 70,139,432 -0.50(-7.86%)
Oct 16, 2025 6.790 7.040 6.250 6.360 229,293,200 -0.43(-6.33%)
Oct 15, 2025 6.050 6.820 6.010 6.790 180,392,736 +0.90(+15.28%)
Oct 14, 2025 5.320 6.000 5.070 5.890 103,879,080 +0.36(+6.51%)
Oct 13, 2025 5.520 5.570 5.250 5.530 56,899,160 +0.21(+3.95%)
Oct 10, 2025 6.040 6.200 5.300 5.320 60,530,356 -0.59(-9.98%)
Oct 09, 2025 6.140 6.180 5.705 5.910 50,883,912 -0.18(-2.96%)
Oct 08, 2025 5.250 6.300 5.190 6.090 93,961,880 +0.86(+16.44%)
Oct 07, 2025 5.550 5.600 5.110 5.230 34,061,956 -0.30(-5.42%)
Oct 06, 2025 5.600 5.700 5.500 5.530 34,630,900 +0.04(+0.73%)
Oct 03, 2025 5.600 5.700 5.340 5.490 49,126,420 -0.03(-0.54%)
Oct 02, 2025 5.210 5.610 5.115 5.520 58,252,128 +0.42(+8.24%)
Oct 01, 2025 4.820 5.230 4.803 5.100 43,800,704 +0.22(+4.51%)
Sep 30, 2025 4.850 4.880 4.730 4.880 28,837,680 -0.03(-0.61%)
Sep 29, 2025 4.780 5.000 4.700 4.910 40,917,208 +0.19(+4.03%)
Sep 26, 2025 4.620 4.730 4.570 4.720 39,411,056 +0.09(+1.94%)
Sep 25, 2025 4.760 4.820 4.580 4.630 47,169,200 -0.25(-5.12%)
Sep 24, 2025 4.880 5.170 4.830 4.880 42,121,784 +0.07(+1.46%)
Sep 23, 2025 5.010 5.130 4.800 4.810 40,256,696 -0.17(-3.41%)
Sep 22, 2025 5.120 5.265 4.920 4.980 29,868,196 +0.07(+1.43%)
Sep 19, 2025 4.990 5.150 4.860 4.910 53,313,512 -0.02(-0.41%)
Sep 18, 2025 4.800 4.970 4.790 4.930 24,961,720 +0.22(+4.67%)
Sep 17, 2025 4.800 4.890 4.570 4.710 28,293,364 -0.13(-2.69%)
Sep 16, 2025 4.810 4.920 4.660 4.840 21,389,170 +0.07(+1.47%)
Sep 15, 2025 4.930 5.090 4.670 4.770 20,812,184 -0.06(-1.24%)
Sep 12, 2025 4.960 5.000 4.800 4.830 17,162,530 -0.02(-0.41%)
Sep 11, 2025 4.560 5.050 4.545 4.850 31,981,680 +0.31(+6.83%)
Sep 10, 2025 4.740 4.740 4.510 4.540 15,849,460 -0.16(-3.40%)
Sep 09, 2025 4.600 4.710 4.550 4.700 13,256,891 +0.08(+1.73%)
Sep 08, 2025 4.680 4.790 4.580 4.620 15,178,428 +0.01(+0.22%)
Sep 05, 2025 4.580 4.660 4.450 4.610 13,757,685 +0.09(+1.99%)
Sep 04, 2025 4.600 4.620 4.460 4.520 14,770,032 -0.11(-2.38%)
Sep 03, 2025 4.720 4.820 4.550 4.630 12,633,038 -0.03(-0.64%)
Sep 02, 2025 4.600 4.770 4.525 4.660 12,469,983 -0.04(-0.85%)
Aug 29, 2025 4.840 4.895 4.630 4.700 15,124,847 -0.17(-3.39%)
Aug 28, 2025 4.900 5.010 4.830 4.865 12,736,829 -0.02(-0.51%)
Aug 27, 2025 4.870 4.940 4.825 4.890 11,464,660 +0.06(+1.24%)
Aug 26, 2025 4.870 4.930 4.800 4.830 11,365,459 +0.00(+0.00%)
Aug 25, 2025 5.000 5.030 4.830 4.830 15,906,531 -0.11(-2.23%)
Aug 22, 2025 4.800 5.170 4.780 4.940 20,025,852 +0.16(+3.35%)
Aug 21, 2025 4.770 4.890 4.720 4.780 14,586,177 +0.01(+0.21%)
Aug 20, 2025 5.010 5.090 4.730 4.770 24,901,020 -0.32(-6.29%)
Aug 19, 2025 5.530 5.540 5.090 5.090 20,234,128 -0.43(-7.79%)
Aug 18, 2025 5.720 5.735 5.450 5.520 17,033,390 -0.25(-4.33%)
Aug 15, 2025 5.640 5.840 5.520 5.770 14,884,749 +0.13(+2.30%)
Aug 14, 2025 5.450 5.690 5.410 5.640 15,564,336 -0.06(-1.05%)
Aug 13, 2025 5.530 5.820 5.520 5.700 23,510,728 +0.29(+5.36%)
Aug 12, 2025 5.360 5.500 5.290 5.410 16,598,330 +0.12(+2.27%)
Aug 11, 2025 5.300 5.540 5.200 5.290 18,643,264 -0.07(-1.31%)
Aug 08, 2025 5.450 5.580 5.350 5.360 12,076,734 -0.05(-0.92%)
Aug 07, 2025 5.550 5.690 5.400 5.410 14,314,486 -0.07(-1.28%)
Aug 06, 2025 5.410 5.490 5.280 5.480 18,062,668 -0.05(-0.90%)
Aug 05, 2025 5.935 5.960 5.410 5.530 35,652,328 -0.27(-4.66%)
Aug 04, 2025 5.810 5.920 5.660 5.800 18,644,816 +0.12(+2.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.