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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

4.770 -0.060 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 15, 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 (%)
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 14,743,293 -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 12,469,972 -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 12,736,683 -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 24,900,960 -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%)
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%)
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.
 
 
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.