Stockscreener 앱 받기
6.03
0.99%
-0.06
시간 외 거래:
6.06
0.03
+0.50%
Recursion Pharmaceuticals Inc 주식 (RXRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $6.20 | $5.93 | $0.27 | 19,493,874.0 | -0.99% |
| 2024-12-19 | $6.53 | $6.03 | $0.50 | 16,407,395.0 | -2.01% |
| 2024-12-18 | $7.14 | $6.04 | $1.10 | 21,102,341.0 | -12.71% |
| 2024-12-17 | $7.47 | $6.95 | $0.52 | 13,374,700.0 | -4.30% |
| 2024-12-16 | $7.85 | $6.86 | $0.99 | 18,669,210.0 | +7.05% |
| 2024-12-13 | $7.14 | $6.75 | $0.39 | 9,778,991.0 | -0.43% |
| 2024-12-12 | $7.53 | $6.97 | $0.56 | 12,548,662.0 | -7.79% |
| 2024-12-11 | $7.89 | $7.23 | $0.66 | 14,602,352.0 | +1.47% |
| 2024-12-10 | $8.22 | $7.28 | $0.9399 | 15,992,640.0 | -9.79% |
| 2024-12-09 | $9.55 | $8.17 | $1.38 | 34,255,226.0 | +3.25% |
| 2024-12-06 | $8.15 | $6.70 | $1.45 | 30,711,198.0 | +21.55% |
| 2024-12-05 | $7.14 | $6.56 | $0.58 | 13,339,343.0 | -7.57% |
| 2024-12-04 | $7.45 | $7.02 | $0.43 | 8,391,915.0 | +0.56% |
| 2024-12-03 | $7.66 | $7.06 | $0.60 | 11,500,118.0 | -6.46% |
| 2024-12-02 | $7.98 | $7.21 | $0.77 | 20,224,580.0 | +7.21% |
| 2024-11-29 | $7.13 | $6.44 | $0.695 | 13,339,502.0 | +10.82% |
| 2024-11-27 | $6.45 | $5.93 | $0.52 | 11,220,561.0 | +8.32% |
| 2024-11-26 | $6.06 | $5.83 | $0.23 | 8,372,671.0 | -1.83% |
| 2024-11-25 | $6.48 | $5.83 | $0.65 | 20,121,462.0 | +5.26% |
| 2024-11-22 | $5.99 | $5.60 | $0.39 | 13,494,769.0 | -0.87% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $9.55 | $5.93 | $3.62 | 279,886,419.0 | -14.71% |
| 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% |
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% |
2.88%
2.65%
자본화:
|
볼륨(24시간):