Stockscreener 앱 받기
6.10
1.21%
-0.075
시간 외 거래:
6.16
0.06
+0.98%
Recursion Pharmaceuticals Inc 주식 (RXRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $6.26 | $5.90 | $0.36 | 10,397,580.0 | -1.21% |
| 2024-11-15 | $6.92 | $6.15 | $0.77 | 10,502,911.0 | -10.64% |
| 2024-11-14 | $7.58 | $6.88 | $0.70 | 6,408,149.0 | -5.60% |
| 2024-11-13 | $8.04 | $7.31 | $0.7299 | 6,521,146.0 | -3.43% |
| 2024-11-12 | $8.04 | $7.43 | $0.615 | 6,672,711.0 | -3.32% |
| 2024-11-11 | $8.49 | $7.23 | $1.26 | 15,447,752.0 | +10.42% |
| 2024-11-08 | $7.21 | $6.81 | $0.395 | 6,607,878.0 | +2.45% |
| 2024-11-07 | $7.09 | $6.68 | $0.41 | 5,683,257.0 | -0.57% |
| 2024-11-06 | $7.05 | $6.77 | $0.28 | 7,073,251.0 | +2.20% |
| 2024-11-05 | $6.83 | $6.46 | $0.365 | 4,291,993.0 | +2.71% |
| 2024-11-04 | $6.69 | $6.22 | $0.47 | 3,809,182.0 | +3.75% |
| 2024-11-01 | $6.58 | $6.33 | $0.245 | 3,528,086.0 | +1.27% |
| 2024-10-31 | $6.68 | $6.32 | $0.365 | 4,312,844.0 | -5.39% |
| 2024-10-30 | $6.90 | $6.60 | $0.30 | 4,409,236.0 | -0.89% |
| 2024-10-29 | $6.85 | $6.65 | $0.20 | 2,464,699.0 | -1.89% |
| 2024-10-28 | $6.95 | $6.56 | $0.385 | 4,493,258.0 | +6.02% |
| 2024-10-25 | $6.61 | $6.28 | $0.33 | 3,496,844.0 | +1.89% |
| 2024-10-24 | $6.45 | $6.20 | $0.255 | 2,879,328.0 | +0.47% |
| 2024-10-23 | $6.63 | $6.24 | $0.39 | 3,937,159.0 | -4.24% |
| 2024-10-22 | $6.79 | $6.56 | $0.23 | 2,774,174.0 | -2.22% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $8.49 | $5.90 | $2.59 | 97,341,476.0 | -3.48% |
| 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% |
Recursion Pharmaceuticals Inc 주식 (RXRX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.17 | $6.50 | $4.67 | 99,123,653.0 | +43.94% |
| 2023-11 | $7.80 | $4.97 | $2.83 | 104,980,074.0 | +29.73% |
| 2023-10 | $7.69 | $5.13 | $2.56 | 56,069,856.0 | -30.98% |
| 2023-09 | $9.26 | $7.54 | $1.72 | 77,104,135.0 | -12.07% |
| 2023-08 | $13.92 | $8.13 | $5.79 | 95,746,207.0 | -38.39% |
| 2023-07 | $16.75 | $6.44 | $10.30 | 247,103,764.0 | +89.02% |
| 2023-06 | $10.45 | $7.02 | $3.43 | 41,711,596.0 | -14.82% |
| 2023-05 | $10.22 | $4.54 | $5.68 | 65,218,841.0 | +83.86% |
| 2023-04 | $7.00 | $4.62 | $2.38 | 21,872,890.0 | -28.49% |
| 2023-03 | $8.59 | $6.40 | $2.19 | 25,014,791.0 | -18.16% |
| 2023-02 | $9.73 | $7.55 | $2.18 | 16,880,131.0 | -2.16% |
| 2023-01 | $9.48 | $7.10 | $2.38 | 18,347,784.0 | +8.04% |
Recursion Pharmaceuticals Inc 주식 (RXRX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.72 | $7.04 | $2.68 | 30,704,518.0 | -17.98% |
| 2022-11 | $13.29 | $8.25 | $5.04 | 28,473,459.0 | -10.90% |
| 2022-10 | $11.94 | $9.80 | $2.13 | 16,799,211.0 | -0.85% |
| 2022-09 | $14.18 | $9.83 | $4.35 | 34,067,670.0 | +1.24% |
| 2022-08 | $13.06 | $8.13 | $4.93 | 21,058,123.0 | +24.23% |
| 2022-07 | $9.29 | $7.48 | $1.81 | 18,267,497.0 | +3.93% |
| 2022-06 | $9.40 | $5.53 | $3.87 | 23,304,039.0 | +33.01% |
| 2022-05 | $6.98 | $4.92 | $2.06 | 20,762,389.0 | -1.29% |
| 2022-04 | $7.94 | $5.72 | $2.22 | 22,501,751.0 | -13.41% |
| 2022-03 | $11.30 | $5.80 | $5.50 | 33,875,503.0 | -34.61% |
| 2022-02 | $12.89 | $9.46 | $3.43 | 15,036,276.0 | -7.52% |
| 2022-01 | $18.23 | $9.86 | $8.37 | 22,669,628.0 | -30.88% |
3.66%
1.11%
자본화:
|
볼륨(24시간):