XNAS
Datos históricos de Recursion Pharmaceuticals, Inc.
Recursion Pharmaceuticals, Inc. · RXRX
$4.39
▼ -0.01 (-0.12%)
Última operación · 10/10/2026, 18:06:57 UTC
- Variación en el periodo
- −18.05%
- Máximo
- US$7.18
- 20 de octubre de 2025
- Mínimo
- US$2.77
- 19 de mayo de 2026
- Volumen medio diario
- 23.91 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.02 | 4.43 | 3.89 | 4.36 | +10.38% | 35.5 M |
| 8 oct 2026 | 4.19 | 4.20 | 3.79 | 3.95 | −7.49% | 30.9 M |
| 7 oct 2026 | 4.51 | 4.60 | 4.23 | 4.27 | −7.78% | 40.73 M |
| 6 oct 2026 | 4.81 | 5.19 | 4.40 | 4.63 | −3.14% | 71.11 M |
| 5 oct 2026 | 4.16 | 4.94 | 4.06 | 4.78 | +16.02% | 67.28 M |
| 2 oct 2026 | 4.18 | 4.27 | 4.01 | 4.12 | +1.23% | 18.84 M |
| 1 oct 2026 | 4.07 | 4.17 | 3.96 | 4.07 | −1.45% | 17.48 M |
| 30 sep 2026 | 4.09 | 4.29 | 3.98 | 4.13 | +2.48% | 32.79 M |
| 29 sep 2026 | 3.73 | 4.04 | 3.72 | 4.03 | +8.92% | 21.56 M |
| 28 sep 2026 | 3.69 | 3.84 | 3.67 | 3.70 | −1.07% | 13.06 M |
| 25 sep 2026 | 3.89 | 3.90 | 3.70 | 3.74 | −3.86% | 10.48 M |
| 24 sep 2026 | 3.65 | 3.90 | 3.61 | 3.89 | +5.14% | 19.34 M |
| 23 sep 2026 | 4.03 | 4.09 | 3.66 | 3.70 | −8.64% | 23.67 M |
| 22 sep 2026 | 4.00 | 4.16 | 3.90 | 4.05 | +2.02% | 40.46 M |
| 21 sep 2026 | 3.92 | 4.02 | 3.83 | 3.97 | +3.66% | 37.73 M |
| 18 sep 2026 | 3.54 | 3.83 | 3.50 | 3.83 | +8.19% | 44.33 M |
| 17 sep 2026 | 3.28 | 3.59 | 3.26 | 3.54 | +10.97% | 28.25 M |
| 16 sep 2026 | 3.26 | 3.31 | 3.16 | 3.19 | −1.54% | 14.81 M |
| 15 sep 2026 | 3.37 | 3.37 | 3.22 | 3.24 | −4.99% | 11.88 M |
| 14 sep 2026 | 3.19 | 3.46 | 3.18 | 3.41 | +6.56% | 17.1 M |
| 11 sep 2026 | 3.21 | 3.25 | 3.15 | 3.20 | +1.27% | 8.03 M |
| 10 sep 2026 | 3.14 | 3.25 | 3.10 | 3.16 | −1.71% | 10.63 M |
| 9 sep 2026 | 3.42 | 3.45 | 3.21 | 3.22 | −6.54% | 14.2 M |
| 8 sep 2026 | 3.58 | 3.59 | 3.43 | 3.44 | −5.23% | 14.99 M |
| 4 sep 2026 | 3.42 | 3.70 | 3.41 | 3.63 | +5.52% | 29.04 M |
| 3 sep 2026 | 3.44 | 3.45 | 3.29 | 3.44 | +1.78% | 13.75 M |
| 2 sep 2026 | 3.34 | 3.49 | 3.29 | 3.38 | +1.50% | 14.05 M |
| 1 sep 2026 | 3.34 | 3.38 | 3.28 | 3.33 | −2.06% | 10 M |
| 31 ago 2026 | 3.31 | 3.41 | 3.25 | 3.40 | +1.80% | 13.91 M |
| 28 ago 2026 | 3.40 | 3.45 | 3.31 | 3.34 | −2.91% | 10.56 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.