Stockscreener 앱 받기
4.24
11.85%
-0.57
시간 외 거래:
4.21
-0.03
-0.71%
Recursion Pharmaceuticals Inc 주식 (RXRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-03-31 | $5.51 | $5.19 | $0.32 | 17,886,370.0 | -8.95% |
| 2025-03-28 | $6.00 | $5.77 | $0.235 | 15,077,742.0 | -2.68% |
| 2025-03-27 | $6.30 | $5.95 | $0.35 | 14,575,764.0 | -3.24% |
| 2025-03-26 | $6.54 | $6.08 | $0.46 | 14,919,359.0 | -5.51% |
| 2025-03-25 | $6.75 | $6.46 | $0.29 | 11,898,291.0 | -3.83% |
| 2025-03-24 | $6.94 | $6.66 | $0.28 | 15,905,914.0 | +1.65% |
| 2025-03-21 | $6.74 | $6.26 | $0.47 | 17,731,222.0 | +3.09% |
| 2025-03-20 | $6.76 | $6.40 | $0.36 | 14,312,142.0 | -1.52% |
| 2025-03-19 | $6.75 | $6.36 | $0.39 | 13,654,454.0 | +2.97% |
| 2025-03-18 | $6.61 | $6.22 | $0.39 | 17,689,854.0 | -6.58% |
| 2025-03-17 | $6.89 | $6.30 | $0.59 | 16,783,799.0 | +7.72% |
| 2025-03-14 | $6.44 | $6.04 | $0.40 | 14,774,155.0 | +6.90% |
| 2025-03-13 | $6.26 | $5.84 | $0.42 | 12,447,155.0 | -3.73% |
| 2025-03-12 | $6.31 | $5.93 | $0.38 | 17,229,156.0 | +1.82% |
| 2025-03-11 | $6.22 | $5.73 | $0.49 | 18,641,738.0 | -1.14% |
| 2025-03-10 | $6.43 | $5.93 | $0.50 | 23,786,189.0 | -6.98% |
| 2025-03-07 | $6.64 | $6.15 | $0.492 | 19,018,870.0 | +5.61% |
| 2025-03-06 | $6.76 | $6.23 | $0.535 | 21,622,011.0 | -5.17% |
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 | $5.37 | $4.06 | $1.31 | 108,030,844.0 | -19.85% |
| 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% |
3.01%
자본화:
|
볼륨(24시간):