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)

4.710 -0.210 (-4.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 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 (%)
Dec 05, 2025 4.870 4.880 4.670 4.710 17,128,116 -0.21(-4.27%)
Dec 04, 2025 4.630 4.940 4.580 4.920 19,811,824 +0.26(+5.58%)
Dec 03, 2025 4.370 4.670 4.330 4.660 19,705,736 +0.34(+7.87%)
Dec 02, 2025 4.370 4.517 4.310 4.320 17,564,824 -0.04(-0.92%)
Dec 01, 2025 4.460 4.544 4.360 4.360 18,139,270 -0.27(-5.83%)
Nov 28, 2025 4.460 4.645 4.400 4.630 10,570,796 +0.22(+4.99%)
Nov 26, 2025 4.380 4.480 4.300 4.410 17,253,204 +0.04(+0.92%)
Nov 25, 2025 4.280 4.410 4.180 4.370 16,171,113 +0.04(+0.92%)
Nov 24, 2025 4.200 4.350 4.145 4.330 17,622,728 +0.16(+3.84%)
Nov 21, 2025 3.910 4.260 3.850 4.170 33,632,388 +0.32(+8.31%)
Nov 20, 2025 4.150 4.370 3.810 3.850 38,704,328 -0.18(-4.47%)
Nov 19, 2025 4.160 4.220 3.980 4.030 27,594,332 -0.13(-3.12%)
Nov 18, 2025 4.030 4.250 3.960 4.160 25,674,068 +0.04(+0.97%)
Nov 17, 2025 4.130 4.280 4.015 4.120 24,663,498 -0.02(-0.48%)
Nov 14, 2025 4.170 4.380 4.130 4.140 31,415,452 -0.19(-4.39%)
Nov 13, 2025 4.540 4.610 4.300 4.330 25,548,190 -0.32(-6.88%)
Nov 12, 2025 4.720 4.800 4.540 4.650 23,370,956 -0.06(-1.27%)
Nov 11, 2025 4.510 4.770 4.460 4.710 24,342,004 +0.20(+4.43%)
Nov 10, 2025 4.895 4.960 4.470 4.510 33,179,170 -0.11(-2.38%)
Nov 07, 2025 4.500 4.640 4.180 4.620 52,638,184 +0.00(+0.00%)
Nov 06, 2025 4.980 4.990 4.600 4.620 38,134,912 -0.34(-6.85%)
Nov 05, 2025 5.070 5.195 4.855 4.960 57,299,224 -0.04(-0.80%)
Nov 04, 2025 5.200 5.320 4.970 5.000 43,109,372 -0.44(-8.09%)
Nov 03, 2025 5.570 5.760 5.330 5.440 48,209,696 -0.08(-1.45%)
Oct 31, 2025 5.700 5.736 5.410 5.520 43,304,104 -0.13(-2.30%)
Oct 30, 2025 5.680 5.840 5.630 5.650 33,327,088 -0.22(-3.75%)
Oct 29, 2025 5.990 6.100 5.680 5.870 43,526,176 -0.04(-0.68%)
Oct 28, 2025 6.220 6.250 5.850 5.910 38,573,016 -0.39(-6.19%)
Oct 27, 2025 6.150 6.500 5.935 6.300 55,179,992 +0.26(+4.30%)
Oct 24, 2025 5.940 6.150 5.724 6.040 39,056,800 +0.31(+5.41%)
Oct 23, 2025 5.740 5.890 5.630 5.730 35,121,248 -0.02(-0.35%)
Oct 22, 2025 6.070 6.310 5.580 5.750 45,177,672 -0.36(-5.89%)
Oct 21, 2025 6.655 6.698 6.000 6.110 58,192,176 -0.57(-8.53%)
Oct 20, 2025 6.220 7.180 6.210 6.680 89,961,352 +0.82(+13.99%)
Oct 17, 2025 6.150 6.250 5.810 5.860 70,191,184 -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 5.250 6.090 93,962,048 +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%)
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.