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)

3.425 -0.295 (-7.93%)
Streaming Delayed Price Updated: 12:32 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 19, 2026 3.460 3.730 3.445 3.720 20,268,992 +0.19(+5.38%)
Feb 18, 2026 3.060 3.540 2.980 3.530 38,538,772 +0.07(+2.02%)
Feb 17, 2026 3.480 3.490 3.310 3.460 17,170,824 -0.03(-0.86%)
Feb 13, 2026 3.600 3.720 3.450 3.490 16,160,976 -0.09(-2.51%)
Feb 12, 2026 3.740 3.750 3.490 3.580 18,933,504 -0.13(-3.50%)
Feb 11, 2026 3.870 3.880 3.640 3.710 24,006,420 -0.14(-3.64%)
Feb 10, 2026 4.010 4.089 3.840 3.850 11,086,819 -0.13(-3.27%)
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.


 

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.