Stockscreener 앱 받기
3.74
3.86%
-0.15
시간 외 거래:
3.77
0.03
+0.80%
Recursion Pharmaceuticals Inc 주식 (RXRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $3.90 | $3.70 | $0.20 | 10,379,958.0 | -3.86% |
| 2026-09-24 | $3.90 | $3.61 | $0.29 | 19,100,060.0 | +5.14% |
| 2026-09-23 | $4.09 | $3.66 | $0.43 | 23,568,110.0 | -8.64% |
| 2026-09-22 | $4.16 | $3.90 | $0.26 | 40,242,742.0 | +2.02% |
| 2026-09-21 | $4.01 | $3.83 | $0.185 | 37,657,008.0 | +3.66% |
| 2026-09-18 | $3.83 | $3.50 | $0.33 | 43,902,736.0 | +8.19% |
| 2026-09-17 | $3.59 | $3.26 | $0.33 | 28,083,802.0 | +10.97% |
| 2026-09-16 | $3.31 | $3.16 | $0.15 | 14,740,710.0 | -1.54% |
| 2026-09-15 | $3.37 | $3.22 | $0.15 | 11,576,358.0 | -4.99% |
| 2026-09-14 | $3.46 | $3.18 | $0.275 | 17,022,297.0 | +6.56% |
| 2026-09-11 | $3.25 | $3.15 | $0.10 | 8,011,253.0 | +1.27% |
| 2026-09-10 | $3.25 | $3.10 | $0.15 | 10,603,722.0 | -1.71% |
| 2026-09-09 | $3.45 | $3.21 | $0.24 | 14,093,088.0 | -6.54% |
| 2026-09-08 | $3.59 | $3.43 | $0.16 | 14,885,398.0 | -5.23% |
| 2026-09-04 | $3.70 | $3.41 | $0.29 | 28,978,125.0 | +5.52% |
| 2026-09-03 | $3.45 | $3.29 | $0.1599 | 13,607,466.0 | +1.78% |
| 2026-09-02 | $3.49 | $3.29 | $0.2041 | 14,013,747.0 | +1.50% |
| 2026-09-01 | $3.38 | $3.28 | $0.0999 | 9,758,166.0 | -2.06% |
| 2026-08-31 | $3.41 | $3.25 | $0.16 | 13,867,200.0 | +1.80% |
| 2026-08-28 | $3.45 | $3.31 | $0.14 | 10,526,327.0 | -2.91% |
Recursion Pharmaceuticals Inc 주식 (RXRX) 연도별 가격 이력
이 심층 분석에서는 Recursion Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RXRX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Recursion Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Recursion Pharmaceuticals Inc 주식 (RXRX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $4.16 | $3.10 | $1.06 | 370,604,704.0 | +10.00% |
| 2026-08 | $3.63 | $2.92 | $0.7099 | 320,486,513.0 | +13.33% |
| 2026-07 | $4.09 | $2.84 | $1.25 | 503,463,785.0 | -18.26% |
| 2026-06 | $4.04 | $2.95 | $1.09 | 450,244,276.0 | +2.23% |
| 2026-05 | $3.68 | $2.77 | $0.91 | 337,231,109.0 | +3.76% |
| 2026-04 | $3.90 | $2.93 | $0.97 | 228,990,907.0 | +12.70% |
| 2026-03 | $3.76 | $2.80 | $0.96 | 307,929,652.0 | -16.35% |
| 2026-02 | $4.29 | $2.98 | $1.31 | 427,892,210.0 | -12.41% |
| 2026-01 | $5.24 | $4.12 | $1.12 | 408,274,956.0 | +2.44% |
Recursion Pharmaceuticals Inc 주식 (RXRX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.09 | $4.10 | $0.9899 | 484,916,787.0 | -11.23% |
| 2025-11 | $5.76 | $3.81 | $1.95 | 585,408,328.0 | -16.12% |
| 2025-10 | $7.18 | $4.80 | $2.38 | 1,536,985,652.0 | +13.11% |
| 2025-09 | $5.26 | $4.45 | $0.815 | 559,883,129.0 | +3.83% |
| 2025-08 | $5.96 | $4.63 | $1.33 | 365,771,321.0 | -21.01% |
| 2025-07 | $7.15 | $4.80 | $2.35 | 666,030,210.0 | +17.59% |
| 2025-06 | $6.07 | $4.18 | $1.89 | 638,763,808.0 | +21.05% |
| 2025-05 | $5.90 | $3.96 | $1.94 | 434,838,439.0 | -25.22% |
| 2025-04 | $6.11 | $3.79 | $2.32 | 466,322,413.0 | +5.67% |
| 2025-03 | $7.89 | $5.19 | $2.70 | 350,227,994.0 | -29.56% |
| 2025-02 | $12.36 | $6.61 | $5.75 | 666,895,677.0 | +3.73% |
| 2025-01 | $8.66 | $6.20 | $2.46 | 338,754,139.0 | +7.10% |
Recursion Pharmaceuticals Inc 주식 (RXRX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.55 | $5.93 | $3.62 | 338,507,368.0 | -4.24% |
| 2024-11 | $8.49 | $5.60 | $2.89 | 191,056,853.0 | +11.87% |
| 2024-10 | $7.10 | $5.95 | $1.15 | 94,600,855.0 | -4.10% |
| 2024-09 | $7.41 | $5.88 | $1.52 | 103,124,281.0 | -9.48% |
| 2024-08 | $8.18 | $5.96 | $2.22 | 116,131,136.0 | -11.22% |
| 2024-07 | $8.73 | $7.04 | $1.69 | 103,623,169.0 | +9.33% |
| 2024-06 | $9.99 | $6.75 | $3.24 | 124,857,929.0 | -9.42% |
| 2024-05 | $10.66 | $7.73 | $2.93 | 113,765,814.0 | +5.88% |
| 2024-04 | $9.98 | $7.13 | $2.85 | 94,023,201.0 | -21.56% |
| 2024-03 | $13.63 | $9.94 | $3.69 | 130,787,956.0 | -25.93% |
| 2024-02 | $15.74 | $8.68 | $7.06 | 164,728,617.0 | +43.04% |
| 2024-01 | $14.18 | $9.26 | $4.92 | 138,925,278.0 | -4.56% |
3.06%
2.55%
자본화:
|
볼륨(24시간):