Stockscreener 앱 받기
5.72
2.05%
-0.12
시장 영업 전:
5.69
-0.03
-0.52%
Recursion Pharmaceuticals Inc 주식 (RXRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-29 | $5.94 | $5.68 | $0.26 | 10,580,118.0 | -2.05% |
| 2025-04-28 | $6.07 | $5.67 | $0.395 | 13,778,935.0 | +1.92% |
| 2025-04-25 | $5.84 | $5.54 | $0.30 | 12,647,617.0 | -0.35% |
| 2025-04-24 | $5.78 | $5.58 | $0.1973 | 13,239,516.0 | +3.05% |
| 2025-04-23 | $6.11 | $5.57 | $0.545 | 22,298,778.0 | -0.89% |
| 2025-04-22 | $5.70 | $5.46 | $0.24 | 14,452,102.0 | +4.07% |
| 2025-04-21 | $5.65 | $5.28 | $0.37 | 13,504,524.0 | -1.64% |
| 2025-04-17 | $5.54 | $5.24 | $0.30 | 12,693,605.0 | +3.38% |
| 2025-04-16 | $5.56 | $5.14 | $0.42 | 15,649,186.0 | -5.67% |
| 2025-04-15 | $5.89 | $5.46 | $0.43 | 19,088,792.0 | +2.36% |
| 2025-04-14 | $5.96 | $5.25 | $0.71 | 34,354,373.0 | -4.34% |
| 2025-04-11 | $6.00 | $4.86 | $1.14 | 82,999,055.0 | +27.72% |
| 2025-04-10 | $4.63 | $4.07 | $0.57 | 26,242,824.0 | -3.01% |
| 2025-04-09 | $4.97 | $3.79 | $1.18 | 35,394,672.0 | +17.13% |
| 2025-04-08 | $4.32 | $3.87 | $0.45 | 19,562,455.0 | -5.48% |
| 2025-04-07 | $4.60 | $3.80 | $0.80 | 24,967,544.0 | -0.94% |
| 2025-04-04 | $4.74 | $4.06 | $0.68 | 27,998,071.0 | -11.85% |
| 2025-04-03 | $5.03 | $4.78 | $0.25 | 18,197,147.0 | -9.07% |
| 2025-04-02 | $5.37 | $4.95 | $0.42 | 16,985,325.0 | +3.83% |
| 2025-04-01 | $5.34 | $5.00 | $0.34 | 16,852,230.0 | -3.69% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $6.11 | $3.79 | $2.32 | 462,066,987.0 | +8.13% |
| 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% |
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% |
0.78%
2.03%
자본화:
|
볼륨(24시간):