ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

4.200 +0.110 (+2.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 02, 2026 4.170 4.230 4.120 4.200 16,128,649 +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%)
Dec 01, 2025 4.460 4.544 4.360 4.365 18,139,270 -0.26(-5.72%)
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 24,663,504 -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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.