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)

3.980 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	3.950	4.000	3.850	3.980	14,143,101	+0.00(+0.00%)
Feb 06, 2026	3.740	4.020	3.690	3.980	26,273,070	+0.42(+11.80%)
Feb 05, 2026	3.790	3.875	3.540	3.560	40,365,232	-0.34(-8.72%)
Feb 04, 2026	4.120	4.125	3.710	3.900	36,722,408	-0.20(-4.88%)
Feb 03, 2026	4.215	4.285	3.960	4.100	23,385,532	-0.08(-1.91%)
Feb 02, 2026	4.120	4.260	4.080	4.180	17,398,180	-0.01(-0.24%)
Jan 30, 2026	4.265	4.345	4.160	4.190	19,769,400	-0.13(-3.01%)
Jan 29, 2026	4.440	4.480	4.300	4.320	17,331,672	-0.15(-3.36%)
Jan 28, 2026	4.640	4.640	4.415	4.470	16,099,844	-0.13(-2.83%)
Jan 27, 2026	4.640	4.740	4.485	4.600	15,643,091	+0.01(+0.22%)
Jan 26, 2026	4.710	4.720	4.550	4.590	15,412,610	-0.14(-2.96%)
Jan 23, 2026	4.900	4.960	4.700	4.730	18,328,728	-0.23(-4.64%)
Jan 22, 2026	4.650	5.240	4.620	4.960	36,328,632	+0.35(+7.59%)
Jan 21, 2026	4.410	4.675	4.350	4.610	26,915,632	+0.21(+4.77%)
Jan 20, 2026	4.460	4.550	4.390	4.400	22,213,392	-0.27(-5.78%)
Jan 16, 2026	4.650	4.880	4.550	4.670	21,430,704	+0.03(+0.65%)
Jan 15, 2026	4.850	4.870	4.630	4.640	19,037,290	-0.21(-4.33%)
Jan 14, 2026	4.620	4.870	4.610	4.850	16,900,724	+0.16(+3.41%)
Jan 13, 2026	4.880	4.960	4.630	4.690	18,902,272	-0.12(-2.49%)
Jan 12, 2026	4.760	4.980	4.720	4.810	24,656,048	+0.15(+3.22%)
Jan 09, 2026	4.780	4.815	4.620	4.660	15,381,338	-0.04(-0.85%)
Jan 08, 2026	4.795	4.795	4.650	4.700	17,114,160	-0.16(-3.29%)
Jan 07, 2026	4.550	5.000	4.544	4.860	33,003,556	+0.31(+6.81%)
Jan 06, 2026	4.360	4.660	4.350	4.550	23,083,596	+0.18(+4.12%)
Jan 05, 2026	4.260	4.420	4.250	4.370	17,552,074	+0.17(+4.05%)
Jan 02, 2026	4.170	4.230	4.120	4.200	16,227,229	+0.11(+2.69%)
Dec 31, 2025	4.100	4.140	4.050	4.090	15,217,383	-0.02(-0.49%)
Dec 30, 2025	4.150	4.210	4.100	4.110	17,856,952	-0.02(-0.48%)
Dec 29, 2025	4.180	4.310	4.110	4.130	24,449,536	-0.12(-2.82%)
Dec 26, 2025	4.410	4.410	4.230	4.250	15,948,630	-0.15(-3.41%)
Dec 24, 2025	4.350	4.430	4.300	4.400	9,422,195	+0.04(+0.92%)
Dec 23, 2025	4.330	4.395	4.180	4.360	25,951,884	-0.04(-0.91%)
Dec 22, 2025	4.360	4.530	4.300	4.400	24,328,222	+0.14(+3.29%)
Dec 19, 2025	4.510	4.530	4.250	4.260	55,008,592	-0.18(-4.05%)
Dec 18, 2025	4.760	4.960	4.440	4.440	31,460,444	-0.24(-5.13%)
Dec 17, 2025	4.510	5.010	4.480	4.680	65,420,224	+0.48(+11.43%)
Dec 16, 2025	4.160	4.330	4.140	4.200	13,576,990	+0.00(+0.00%)
Dec 15, 2025	4.340	4.360	4.144	4.200	17,253,332	-0.12(-2.78%)
Dec 12, 2025	4.570	4.640	4.310	4.320	17,978,312	-0.26(-5.68%)
Dec 11, 2025	4.700	4.805	4.570	4.580	13,503,827	-0.20(-4.18%)
Dec 10, 2025	4.760	4.905	4.655	4.780	13,549,889	+0.01(+0.21%)
Dec 09, 2025	4.730	4.905	4.610	4.770	17,630,336	-0.05(-1.04%)
Dec 08, 2025	4.975	5.090	4.680	4.820	34,857,260	+0.11(+2.34%)
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(-1.03%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices