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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

5.640 -0.060 (-1.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2025	5.620	5.820	5.575	5.680	18,032,388	-0.27(-4.54%)
Jul 31, 2025	5.855	6.090	5.785	5.950	21,974,052	+0.14(+2.41%)
Jul 30, 2025	6.080	6.200	5.700	5.810	20,455,072	-0.14(-2.35%)
Jul 29, 2025	6.275	6.280	5.860	5.950	23,854,700	-0.36(-5.71%)
Jul 28, 2025	6.660	6.685	6.200	6.310	24,992,044	-0.18(-2.77%)
Jul 25, 2025	6.200	6.500	5.930	6.490	23,778,092	+0.23(+3.67%)
Jul 24, 2025	6.430	6.555	6.250	6.260	22,883,264	-0.17(-2.64%)
Jul 23, 2025	6.700	7.140	6.280	6.430	41,877,712	-0.11(-1.68%)
Jul 22, 2025	6.510	6.560	6.091	6.540	37,391,864	+0.14(+2.19%)
Jul 21, 2025	6.110	7.150	6.030	6.400	75,206,312	+0.56(+9.59%)
Jul 18, 2025	5.650	6.225	5.570	5.840	53,444,352	+0.32(+5.80%)
Jul 17, 2025	5.470	5.740	5.460	5.520	27,448,684	+0.13(+2.41%)
Jul 16, 2025	5.310	5.555	5.205	5.390	24,282,840	+0.17(+3.26%)
Jul 15, 2025	5.310	5.530	5.130	5.220	29,069,896	-0.06(-1.14%)
Jul 14, 2025	5.250	5.415	5.190	5.280	20,338,028	+0.00(+0.00%)
Jul 11, 2025	5.560	5.610	5.250	5.280	31,616,164	-0.43(-7.61%)
Jul 10, 2025	5.710	5.879	5.570	5.715	28,649,304	+0.12(+2.24%)
Jul 09, 2025	5.460	5.770	5.430	5.590	34,606,308	+0.23(+4.29%)
Jul 08, 2025	5.005	5.630	5.000	5.360	45,317,600	+0.43(+8.72%)
Jul 07, 2025	5.180	5.220	4.800	4.930	37,323,452	-0.34(-6.45%)
Jul 03, 2025	5.240	5.330	5.150	5.270	16,582,508	+0.06(+1.15%)
Jul 02, 2025	5.150	5.400	5.080	5.210	25,060,996	+0.08(+1.56%)
Jul 01, 2025	5.000	5.440	4.910	5.130	38,001,624	+0.07(+1.38%)
Jun 30, 2025	5.100	5.270	5.010	5.060	25,748,114	+0.03(+0.60%)
Jun 27, 2025	5.390	5.480	4.980	5.030	46,633,072	-0.37(-6.85%)
Jun 26, 2025	5.030	5.430	4.980	5.400	21,486,922	+0.24(+4.65%)
Jun 25, 2025	5.360	5.360	4.960	5.160	20,915,024	-0.06(-1.15%)
Jun 24, 2025	5.000	5.305	4.990	5.220	22,970,828	+0.39(+8.07%)
Jun 23, 2025	4.875	5.050	4.720	4.830	21,488,722	-0.20(-3.98%)
Jun 20, 2025	5.230	5.355	4.900	5.030	32,067,318	-0.08(-1.57%)
Jun 18, 2025	4.830	5.250	4.795	5.110	35,107,900	+0.27(+5.58%)
Jun 17, 2025	4.900	5.090	4.780	4.840	21,327,942	-0.16(-3.20%)
Jun 16, 2025	5.005	5.080	4.830	5.000	27,065,024	+0.08(+1.63%)
Jun 13, 2025	4.950	5.150	4.840	4.920	37,541,544	-0.25(-4.84%)
Jun 12, 2025	5.250	5.410	5.130	5.170	28,304,264	-0.23(-4.26%)
Jun 11, 2025	5.650	5.790	5.340	5.400	33,037,084	-0.05(-0.92%)
Jun 10, 2025	5.430	6.070	5.355	5.450	48,220,240	+0.08(+1.49%)
Jun 09, 2025	5.840	5.835	5.320	5.370	46,942,128	-0.12(-2.19%)
Jun 06, 2025	4.720	5.520	4.705	5.490	60,323,072	+0.92(+20.13%)
Jun 05, 2025	4.920	4.960	4.440	4.570	32,861,460	-0.34(-6.92%)
Jun 04, 2025	4.450	5.080	4.410	4.910	45,924,800	+0.52(+11.85%)
Jun 03, 2025	4.430	4.430	4.220	4.390	16,296,573	+0.02(+0.46%)

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 following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices