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)

3.280 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 3.320 3.380 3.240 3.280 8,619,076 -0.03(-0.91%)
Apr 09, 2026 3.330 3.440 3.270 3.310 8,763,939 -0.08(-2.36%)
Apr 08, 2026 3.390 3.455 3.290 3.390 15,639,846 +0.20(+6.27%)
Apr 07, 2026 3.115 3.200 3.040 3.190 10,269,401 +0.04(+1.27%)
Apr 06, 2026 3.120 3.220 3.110 3.150 8,406,605 +0.04(+1.29%)
Apr 02, 2026 2.940 3.130 2.930 3.110 9,290,550 +0.05(+1.63%)
Apr 01, 2026 3.130 3.210 3.040 3.060 10,854,771 -0.01(-0.33%)
Mar 31, 2026 2.900 3.070 2.900 3.070 13,901,410 +0.23(+8.10%)
Mar 30, 2026 2.930 2.935 2.800 2.840 16,846,464 -0.10(-3.40%)
Mar 27, 2026 3.090 3.120 2.910 2.940 19,287,380 -0.21(-6.67%)
Mar 26, 2026 3.100 3.260 3.095 3.150 9,517,620 -0.02(-0.63%)
Mar 25, 2026 3.210 3.285 3.110 3.170 13,520,839 +0.00(+0.00%)
Mar 24, 2026 3.200 3.210 3.080 3.170 13,092,610 -0.06(-1.86%)
Mar 23, 2026 3.250 3.330 3.220 3.230 11,194,818 -0.02(-0.62%)
Mar 20, 2026 3.350 3.420 3.210 3.250 26,880,878 -0.12(-3.56%)
Mar 19, 2026 3.230 3.450 3.210 3.370 11,306,578 +0.05(+1.51%)
Mar 18, 2026 3.410 3.500 3.300 3.320 14,378,889 -0.10(-2.92%)
Mar 17, 2026 3.390 3.480 3.360 3.420 10,594,029 +0.03(+0.88%)
Mar 16, 2026 3.450 3.505 3.370 3.390 10,341,672 -0.03(-0.88%)
Mar 13, 2026 3.350 3.520 3.345 3.420 14,409,890 +0.13(+3.95%)
Mar 12, 2026 3.400 3.400 3.220 3.290 18,322,702 -0.16(-4.64%)
Mar 11, 2026 3.440 3.560 3.340 3.450 14,381,570 +0.01(+0.29%)
Mar 10, 2026 3.490 3.570 3.400 3.440 10,052,726 -0.07(-1.99%)
Mar 09, 2026 3.330 3.540 3.290 3.510 12,753,065 +0.05(+1.45%)
Mar 06, 2026 3.470 3.530 3.380 3.460 12,183,793 -0.08(-2.26%)
Mar 05, 2026 3.550 3.680 3.460 3.540 14,004,688 -0.10(-2.75%)
Mar 04, 2026 3.600 3.760 3.530 3.640 16,152,601 +0.10(+2.82%)
Mar 03, 2026 3.460 3.610 3.440 3.540 12,536,524 -0.09(-2.48%)
Mar 02, 2026 3.480 3.710 3.460 3.630 13,911,984 -0.04(-1.09%)
Feb 27, 2026 3.650 3.720 3.570 3.670 14,612,384 -0.10(-2.65%)
Feb 26, 2026 3.680 3.790 3.570 3.770 16,874,912 +0.00(+0.00%)
Feb 25, 2026 3.910 4.080 3.751 3.770 44,454,580 +0.24(+6.80%)
Feb 24, 2026 3.390 3.600 3.380 3.530 15,809,929 +0.12(+3.52%)
Feb 23, 2026 3.400 3.560 3.330 3.410 14,451,027 -0.01(-0.29%)
Feb 20, 2026 3.640 3.700 3.380 3.420 18,917,480 -0.30(-8.06%)
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 40,363,944 -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%)
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.