$RXRX: Recursion Pharmaceuticals, Inc. - Class A Common Stock
| |
2022-10-27
| | RXRX | 2022-10-27 13:01:03 | | 10.82 | 10.79 | -1.49% | | RXRX | 2022-10-27 14:01:21 | | 10.87 | 10.86 | -0.65% | | RXRX | 2022-10-27 15:00:59 | | 10.53 | 10.51 | -4.01% | | RXRX | 2022-10-27 16:01:23 | | 11.02 | 10.06 | -1.21% | | RXRX | 2022-10-27 17:01:43 | | 11.02 | 10.06 | -1.19% | | RXRX | 2022-10-27 20:01:20 | | 0.00 | 0.00 | -1.19% | 2022-10-28
| | RXRX | 2022-10-28 07:01:54 | | 13.06 | 9.55 | -1.19% | | RXRX | 2022-10-28 09:01:18 | | 12.20 | 10.41 | -1.19% | | RXRX | 2022-10-28 10:01:43 | | 10.75 | 10.72 | 1.28% | | RXRX | 2022-10-28 11:01:16 | | 10.81 | 10.76 | 1.83% | | RXRX | 2022-10-28 12:01:42 | | 10.96 | 10.94 | 3.29% | | RXRX | 2022-10-28 13:01:19 | | 11.05 | 11.03 | 4.20% | | RXRX | 2022-10-28 14:01:26 | | 11.03 | 11.02 | 3.93% | | RXRX | 2022-10-28 15:01:32 | | 11.04 | 11.03 | 4.11% | | RXRX | 2022-10-28 16:01:04 | | 11.56 | 10.56 | 1.28% | | RXRX | 2022-10-28 17:01:12 | | 11.56 | 10.56 | -1.89% | | RXRX | 2022-10-28 19:00:57 | | 11.56 | 10.56 | -1.83% | | RXRX | 2022-10-28 20:01:27 | | 0.00 | 0.00 | -1.83% | | RXRX | 2022-10-28 22:07:08 | | 0.00 | 0.00 | -1.89% | 2022-10-31
| | RXRX | 2022-10-31 05:01:01 | | 0.00 | 11.10 | -1.89% | | RXRX | 2022-10-31 07:00:49 | | 13.06 | 11.10 | -1.89% | | RXRX | 2022-10-31 08:00:49 | | 12.33 | 11.10 | -1.89% | | RXRX | 2022-10-31 09:01:14 | | 11.08 | 9.45 | 0.09% | | RXRX | 2022-10-31 10:01:17 | | 10.70 | 10.65 | -4.06% | | RXRX | 2022-10-31 11:00:57 | | 10.82 | 10.80 | -2.64% | | RXRX | 2022-10-31 12:00:57 | | 10.58 | 10.56 | -4.82% | | RXRX | 2022-10-31 13:01:20 | | 10.65 | 10.63 | -4.34% | | RXRX | 2022-10-31 14:01:39 | | 10.61 | 10.60 | -4.63% | | RXRX | 2022-10-31 15:01:38 | | 10.59 | 10.58 | -4.72% | | RXRX | 2022-10-31 16:00:50 | | 0.00 | 10.20 | -0.38% | | RXRX | 2022-10-31 17:01:32 | | 0.00 | 10.20 | -3.25% | | RXRX | 2022-10-31 19:00:42 | | 10.90 | 10.20 | -3.25% | | RXRX | 2022-10-31 20:00:46 | | 0.00 | 0.00 | -3.25% | 2022-11-01
| | RXRX | 2022-11-01 05:01:27 | | 11.38 | 8.64 | -3.25% | | RXRX | 2022-11-01 07:00:52 | | 11.20 | 9.45 | -3.25% | | RXRX | 2022-11-01 10:00:50 | | 10.72 | 10.67 | 1.71% | | RXRX | 2022-11-01 11:01:37 | | 10.65 | 10.63 | 0.81% | | RXRX | 2022-11-01 12:01:03 | | 10.50 | 10.48 | -0.54% | | RXRX | 2022-11-01 13:01:20 | | 10.56 | 10.55 | 0.00% | | RXRX | 2022-11-01 14:01:08 | | 10.70 | 10.69 | 1.26% | | RXRX | 2022-11-01 15:00:51 | | 10.67 | 10.66 | 1.08% | | RXRX | 2022-11-01 16:01:05 | | 12.74 | 0.00 | -4.87% | | RXRX | 2022-11-01 17:01:13 | | 12.74 | 0.00 | -7.01% | | RXRX | 2022-11-01 18:01:20 | | 12.74 | 10.55 | -7.01% | | RXRX | 2022-11-01 19:01:14 | | 11.06 | 10.55 | -7.01% | | RXRX | 2022-11-01 20:01:05 | | 0.00 | 0.00 | 0.00% | 2022-11-02
| | RXRX | 2022-11-02 07:01:00 | | 13.06 | 10.08 | 0.00% | | RXRX | 2022-11-02 10:01:24 | | 10.38 | 10.31 | -2.27% | | RXRX | 2022-11-02 11:00:55 | | 10.55 | 10.53 | -0.09% | | RXRX | 2022-11-02 12:00:57 | | 10.50 | 10.48 | -0.57% | | RXRX | 2022-11-02 13:00:58 | | 10.64 | 10.62 | 0.85% | | RXRX | 2022-11-02 14:00:47 | | 10.64 | 10.58 | 0.47% | | RXRX | 2022-11-02 15:01:17 | | 10.66 | 10.65 | 0.95% | | RXRX | 2022-11-02 16:00:51 | | 11.02 | 10.06 | -1.80% | | RXRX | 2022-11-02 17:00:44 | | 11.02 | 10.06 | -3.22% | | RXRX | 2022-11-02 20:00:51 | | 0.00 | 0.00 | -3.22% | 2022-11-03
| | RXRX | 2022-11-03 07:01:10 | | 17.50 | 0.00 | -3.22% | | RXRX | 2022-11-03 09:01:22 | | 13.13 | 10.01 | -3.22% | | RXRX | 2022-11-03 10:01:08 | | 10.01 | 9.95 | -3.51% | | RXRX | 2022-11-03 11:00:52 | | 10.42 | 10.38 | 0.47% | | RXRX | 2022-11-03 12:01:21 | | 10.01 | 9.98 | -3.32% | | RXRX | 2022-11-03 13:01:07 | | 10.07 | 10.04 | -2.84% | | RXRX | 2022-11-03 14:00:51 | | 10.06 | 10.03 | -2.94% | | RXRX | 2022-11-03 15:01:14 | | 10.08 | 10.07 | -2.75% | | RXRX | 2022-11-03 16:01:52 | | 10.52 | 9.88 | -4.74% | | RXRX | 2022-11-03 17:00:41 | | 10.52 | 9.88 | -4.83% | | RXRX | 2022-11-03 19:01:29 | | 10.52 | 9.88 | -4.74% | | RXRX | 2022-11-03 20:00:55 | | 0.00 | 0.00 | -4.74% | | RXRX | 2022-11-03 21:06:42 | | 0.00 | 0.00 | -4.83% | 2022-11-04
| | RXRX | 2022-11-04 07:01:38 | | 10.79 | 9.45 | -4.83% | | RXRX | 2022-11-04 10:01:17 | | 10.02 | 9.97 | -0.39% | | RXRX | 2022-11-04 11:01:12 | | 9.83 | 9.80 | -2.32% | | RXRX | 2022-11-04 12:01:06 | | 9.58 | 9.56 | -4.44% | | RXRX | 2022-11-04 13:01:15 | | 9.57 | 9.55 | -4.73% | | RXRX | 2022-11-04 14:01:05 | | 9.50 | 9.48 | -5.41% | | RXRX | 2022-11-04 15:01:20 | | 9.39 | 9.37 | -6.47% | | RXRX | 2022-11-04 16:01:22 | | 9.70 | 9.16 | -6.95% | | RXRX | 2022-11-04 17:01:14 | | 9.70 | 9.16 | -7.16% | | RXRX | 2022-11-04 20:00:42 | | 0.00 | 0.00 | -7.16% | 2022-11-07
| | RXRX | 2022-11-07 08:01:21 | | 10.45 | 8.14 | -7.16% | | RXRX | 2022-11-07 09:00:59 | | 10.45 | 8.77 | -7.16% | | RXRX | 2022-11-07 10:01:06 | | 9.99 | 9.17 | -7.16% | | RXRX | 2022-11-07 11:00:57 | | 9.36 | 9.32 | -2.99% | | RXRX | 2022-11-07 12:01:26 | | 9.49 | 9.46 | -1.69% | | RXRX | 2022-11-07 13:01:07 | | 9.37 | 9.34 | -2.69% | | RXRX | 2022-11-07 14:01:40 | | 9.44 | 9.42 | -2.39% | | RXRX | 2022-11-07 15:01:20 | | 9.46 | 9.44 | -1.99% | | RXRX | 2022-11-07 16:00:53 | | 9.53 | 9.51 | -1.29% | | RXRX | 2022-11-07 17:00:58 | | 17.26 | 5.54 | -6.47% | | RXRX | 2022-11-07 18:00:43 | | 17.26 | 5.54 | -6.74% | | RXRX | 2022-11-07 19:01:22 | | 17.26 | 5.54 | -6.47% | | RXRX | 2022-11-07 21:07:53 | | 0.00 | 0.00 | -6.74% | 2022-11-08
| | RXRX | 2022-11-08 08:00:57 | | 10.79 | 6.09 | -6.74% | | RXRX | 2022-11-08 09:01:18 | | 10.79 | 6.22 | -6.74% | | RXRX | 2022-11-08 10:01:12 | | 9.84 | 6.09 | -6.74% | | RXRX | 2022-11-08 11:01:02 | | 9.59 | 9.54 | 1.66% | | RXRX | 2022-11-08 12:00:54 | | 9.65 | 9.63 | 2.49% | | RXRX | 2022-11-08 13:01:46 | | 9.76 | 9.73 | 3.63% | | RXRX | 2022-11-08 14:01:40 | | 9.72 | 9.70 | 3.22% | | RXRX | 2022-11-08 15:01:06 | | 9.59 | 9.56 | 1.76% | | RXRX | 2022-11-08 16:01:09 | | 9.57 | 9.55 | 1.66% | | RXRX | 2022-11-08 17:00:53 | | 9.85 | 4.50 | -0.41% | | RXRX | 2022-11-08 19:01:12 | | 9.85 | 4.50 | -0.43% | | RXRX | 2022-11-08 20:01:07 | | 9.85 | 4.50 | 2.23% | | RXRX | 2022-11-08 21:02:20 | | 0.00 | 0.00 | 2.23% | 2022-11-09
| | RXRX | 2022-11-09 08:00:57 | | 10.79 | 8.33 | 2.23% | | RXRX | 2022-11-09 11:01:07 | | 10.31 | 10.26 | 9.68% | | RXRX | 2022-11-09 12:01:04 | | 10.27 | 10.23 | 8.94% | | RXRX | 2022-11-09 13:01:18 | | 10.25 | 10.23 | 9.04% | | RXRX | 2022-11-09 14:01:18 | | 10.25 | 10.22 | 8.62% | | RXRX | 2022-11-09 15:01:07 | | 10.19 | 10.16 | 8.19% | | RXRX | 2022-11-09 16:01:10 | | 10.21 | 10.19 | 8.62% | | RXRX | 2022-11-09 17:00:50 | | 10.50 | 9.58 | 8.94% | | RXRX | 2022-11-09 19:01:31 | | 0.00 | 0.00 | 8.94% | | RXRX | 2022-11-09 22:00:47 | | 0.00 | 0.00 | 8.75% | 2022-11-10
| | RXRX | 2022-11-10 00:01:25 | | 0.00 | 0.00 | 8.94% | | RXRX | 2022-11-10 10:00:55 | | 13.13 | 9.26 | 8.94% | | RXRX | 2022-11-10 11:00:55 | | 11.45 | 10.38 | 8.94% | | RXRX | 2022-11-10 12:01:44 | | 10.90 | 10.86 | 13.51% | | RXRX | 2022-11-10 13:01:22 | | 10.98 | 10.96 | 14.57% | | RXRX | 2022-11-10 14:00:57 | | 11.00 | 10.98 | 14.79% | | RXRX | 2022-11-10 15:01:31 | | 10.99 | 10.97 | 14.68% | | RXRX | 2022-11-10 16:01:26 | | 11.06 | 11.05 | 15.32% | | RXRX | 2022-11-10 17:01:18 | | 11.94 | 9.96 | 18.19% | | RXRX | 2022-11-10 22:00:51 | | 11.94 | 9.96 | 16.70% | 2022-11-11
| | RXRX | 2022-11-11 08:01:36 | | 11.68 | 9.96 | 16.70% | | RXRX | 2022-11-11 10:01:14 | | 11.30 | 9.96 | 16.70% | | RXRX | 2022-11-11 11:01:47 | | 11.84 | 11.75 | 15.43% | | RXRX | 2022-11-11 12:01:07 | | 12.25 | 12.21 | 19.04% | | RXRX | 2022-11-11 13:00:55 | | 12.07 | 12.05 | 17.77% | | RXRX | 2022-11-11 14:01:28 | | 11.85 | 11.84 | 15.72% | | RXRX | 2022-11-11 15:00:56 | | 12.00 | 11.98 | 17.09% | | RXRX | 2022-11-11 16:00:54 | | 12.39 | 12.36 | 20.90% | | RXRX | 2022-11-11 17:01:06 | | 13.02 | 10.86 | 30.08% | 2022-11-14
| | RXRX | 2022-11-14 00:05:23 | | 0.00 | 0.00 | 30.08% | | RXRX | 2022-11-14 11:00:59 | | 12.76 | 12.72 | 15.92% | | RXRX | 2022-11-14 12:01:11 | | 13.19 | 13.17 | 20.21% | | RXRX | 2022-11-14 13:01:46 | | 13.02 | 13.00 | 18.46% | | RXRX | 2022-11-14 14:01:12 | | 12.93 | 12.90 | 17.58% | | RXRX | 2022-11-14 15:01:31 | | 12.98 | 12.95 | 18.07% | | RXRX | 2022-11-14 16:01:23 | | 12.99 | 12.97 | 18.36% | | RXRX | 2022-11-14 17:00:58 | | 13.03 | 11.84 | 24.02% | | RXRX | 2022-11-14 18:00:49 | | 13.03 | 11.84 | 22.14% | | RXRX | 2022-11-14 22:06:41 | | 0.00 | 0.00 | 22.14% | 2022-11-15
| | RXRX | 2022-11-15 08:01:35 | | 0.00 | 7.14 | 22.14% | | RXRX | 2022-11-15 10:01:30 | | 12.70 | 12.00 | 22.14% | | RXRX | 2022-11-15 11:01:19 | | 12.03 | 12.00 | -6.21% | | RXRX | 2022-11-15 12:00:56 | | 12.22 | 12.19 | -4.59% | | RXRX | 2022-11-15 13:01:36 | | 12.12 | 12.11 | -5.22% | | RXRX | 2022-11-15 14:01:34 | | 11.75 | 11.73 | -8.73% | | RXRX | 2022-11-15 15:01:26 | | 11.61 | 11.59 | -9.99% | | RXRX | 2022-11-15 16:00:55 | | 11.66 | 11.64 | -9.45% | | RXRX | 2022-11-15 17:01:09 | | 11.77 | 11.70 | 6.21% | | RXRX | 2022-11-15 18:01:05 | | 12.86 | 11.70 | 6.21% | 2022-11-16
| | RXRX | 2022-11-16 07:01:32 | | 0.00 | 11.77 | 6.21% | | RXRX | 2022-11-16 08:00:56 | | 15.00 | 0.00 | 6.21% | | RXRX | 2022-11-16 11:01:30 | | 10.85 | 10.82 | -16.65% | | RXRX | 2022-11-16 12:01:02 | | 10.84 | 10.82 | -16.83% | | RXRX | 2022-11-16 13:01:48 | | 11.08 | 11.05 | -14.76% | | RXRX | 2022-11-16 14:01:30 | | 11.06 | 11.05 | -14.85% | | RXRX | 2022-11-16 15:00:55 | | 11.07 | 11.05 | -14.76% | | RXRX | 2022-11-16 16:01:13 | | 11.34 | 11.33 | -12.33% | | RXRX | 2022-11-16 17:01:41 | | 11.75 | 10.70 | 1.26% | | RXRX | 2022-11-16 18:01:15 | | 11.75 | 10.70 | 4.86% | | RXRX | 2022-11-16 19:00:47 | | 11.60 | 11.48 | 3.86% | | RXRX | 2022-11-16 20:01:07 | | 11.60 | 11.48 | 3.78% | | RXRX | 2022-11-16 22:07:44 | | 11.60 | 11.48 | 4.05% | 2022-11-17
| | RXRX | 2022-11-17 07:01:32 | | 0.00 | 5.65 | 4.05% | | RXRX | 2022-11-17 08:01:22 | | 13.50 | 10.20 | 4.05% | | RXRX | 2022-11-17 10:01:08 | | 12.45 | 10.68 | 4.05% | | RXRX | 2022-11-17 11:01:42 | | 10.77 | 10.76 | -9.19% | | RXRX | 2022-11-17 12:01:20 | | 10.83 | 10.82 | -8.68% | | RXRX | 2022-11-17 13:01:31 | | 11.04 | 11.01 | -7.00% | | RXRX | 2022-11-17 14:00:54 | | 11.11 | 11.09 | -6.41% | | RXRX | 2022-11-17 15:01:33 | | 11.01 | 10.99 | -7.25% | | RXRX | 2022-11-17 16:01:18 | | 10.93 | 10.91 | -7.93% | | RXRX | 2022-11-17 17:01:51 | | 13.00 | 10.50 | -15.01% | 2022-11-18
| | RXRX | 2022-11-18 06:01:42 | | 0.00 | 10.92 | -15.01% | | RXRX | 2022-11-18 08:01:27 | | 15.00 | 0.00 | -15.01% | | RXRX | 2022-11-18 10:01:09 | | 13.65 | 10.71 | -15.01% | | RXRX | 2022-11-18 11:01:23 | | 10.28 | 10.25 | -13.41% | | RXRX | 2022-11-18 12:00:58 | | 9.70 | 9.67 | -18.38% | | RXRX | 2022-11-18 13:01:26 | | 9.39 | 9.35 | -20.91% | | RXRX | 2022-11-18 14:00:52 | | 9.27 | 9.25 | -22.01% | | RXRX | 2022-11-18 15:00:54 | | 9.63 | 9.62 | -18.89% | | RXRX | 2022-11-18 16:01:19 | | 9.69 | 9.68 | -18.30% | | RXRX | 2022-11-18 17:01:26 | | 10.30 | 9.75 | -24.28% | | RXRX | 2022-11-18 18:00:59 | | 10.30 | 9.50 | -24.28% | | RXRX | 2022-11-18 22:05:26 | | 10.30 | 9.50 | -26.37% | 2022-11-21
| | RXRX | 2022-11-21 00:04:41 | | 0.00 | 0.00 | -24.28% | | RXRX | 2022-11-21 08:01:58 | | 11.76 | 0.00 | -24.28% | | RXRX | 2022-11-21 10:01:11 | | 9.99 | 9.50 | -24.28% | | RXRX | 2022-11-21 11:01:06 | | 9.40 | 9.38 | -12.90% | | RXRX | 2022-11-21 12:00:57 | | 9.21 | 9.19 | -14.50% | | RXRX | 2022-11-21 13:00:58 | | 9.06 | 9.05 | -15.77% | | RXRX | 2022-11-21 14:00:53 | | 8.97 | 8.96 | -16.53% | | RXRX | 2022-11-21 15:01:01 | | 8.94 | 8.93 | -16.78% | | RXRX | 2022-11-21 16:01:15 | | 9.03 | 9.02 | -15.94% | | RXRX | 2022-11-21 17:01:19 | | 9.63 | 8.45 | -23.44% | | RXRX | 2022-11-21 18:00:50 | | 9.63 | 8.45 | -28.31% | | RXRX | 2022-11-21 21:11:50 | | 0.00 | 0.00 | -28.31% | 2022-11-22
| | RXRX | 2022-11-22 10:01:21 | | 10.41 | 8.07 | -28.31% | | RXRX | 2022-11-22 11:01:29 | | 8.95 | 8.92 | -1.63% | | RXRX | 2022-11-22 12:00:53 | | 9.38 | 9.37 | 2.75% | | RXRX | 2022-11-22 13:01:04 | | 9.14 | 9.13 | 0.61% | | RXRX | 2022-11-22 14:01:36 | | 8.89 | 8.87 | -2.14% | | RXRX | 2022-11-22 15:01:37 | | 9.13 | 9.11 | 0.41% | | RXRX | 2022-11-22 16:01:23 | | 9.10 | 9.09 | 0.20% | | RXRX | 2022-11-22 17:01:24 | | 0.00 | 0.00 | -5.50% | | RXRX | 2022-11-22 21:11:20 | | 0.00 | 0.00 | -5.95% | 2022-11-23
| | RXRX | 2022-11-23 10:00:59 | | 9.72 | 7.62 | -5.95% | | RXRX | 2022-11-23 11:01:31 | | 9.56 | 9.47 | 5.07% | | RXRX | 2022-11-23 12:00:56 | | 9.51 | 9.50 | 4.74% | | RXRX | 2022-11-23 13:00:55 | | 9.39 | 9.36 | 3.19% | | RXRX | 2022-11-23 14:01:18 | | 9.27 | 9.24 | 1.76% | | RXRX | 2022-11-23 15:01:08 | | 9.26 | 9.24 | 1.87% | | RXRX | 2022-11-23 16:01:25 | | 9.22 | 9.20 | 1.43% | | RXRX | 2022-11-23 17:01:14 | | 10.50 | 8.76 | 1.76% | 2022-11-24
| | RXRX | 2022-11-24 11:01:02 | | 0.00 | 0.00 | 1.76% | 2022-11-25
| | RXRX | 2022-11-25 05:01:04 | | 10.00 | 8.76 | 1.76% | | RXRX | 2022-11-25 11:00:59 | | 9.28 | 9.23 | 0.11% | | RXRX | 2022-11-25 12:01:03 | | 9.32 | 9.31 | 0.77% | | RXRX | 2022-11-25 13:01:06 | | 9.33 | 9.31 | 0.88% | | RXRX | 2022-11-25 14:01:17 | | 9.50 | 8.76 | 0.22% | | RXRX | 2022-11-25 18:01:11 | | 0.00 | 0.00 | 0.22% |
|