Stockscreener 앱 받기
4.84
1.47%
0.07
시장 영업 전:
4.82
-0.02
-0.41%
Recursion Pharmaceuticals Inc 주식 (RXRX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-16 | $4.92 | $4.66 | $0.2599 | 21,277,228.0 | +1.47% |
| 2025-09-15 | $5.09 | $4.67 | $0.42 | 20,653,558.0 | -1.24% |
| 2025-09-12 | $5.00 | $4.80 | $0.20 | 16,969,430.0 | -0.41% |
| 2025-09-11 | $5.05 | $4.54 | $0.505 | 31,778,615.0 | +6.83% |
| 2025-09-10 | $4.74 | $4.51 | $0.23 | 15,714,637.0 | -3.40% |
| 2025-09-09 | $4.71 | $4.55 | $0.16 | 13,114,601.0 | +1.73% |
| 2025-09-08 | $4.79 | $4.58 | $0.21 | 15,056,247.0 | +0.22% |
| 2025-09-05 | $4.66 | $4.45 | $0.21 | 13,680,064.0 | +1.99% |
| 2025-09-04 | $4.62 | $4.46 | $0.16 | 14,668,425.0 | -2.38% |
| 2025-09-03 | $4.82 | $4.55 | $0.27 | 12,521,716.0 | -0.64% |
| 2025-09-02 | $4.77 | $4.53 | $0.2449 | 12,403,061.0 | -0.85% |
| 2025-08-29 | $4.89 | $4.63 | $0.265 | 15,023,059.0 | -3.39% |
| 2025-08-28 | $5.01 | $4.83 | $0.18 | 12,623,705.0 | -0.51% |
| 2025-08-27 | $4.94 | $4.83 | $0.1149 | 11,375,888.0 | +1.24% |
| 2025-08-26 | $4.93 | $4.80 | $0.1299 | 11,228,919.0 | +0.00% |
| 2025-08-25 | $5.03 | $4.83 | $0.20 | 15,774,021.0 | -2.23% |
| 2025-08-22 | $5.17 | $4.78 | $0.39 | 19,823,362.0 | +3.35% |
| 2025-08-21 | $4.89 | $4.72 | $0.17 | 14,450,319.0 | +0.21% |
| 2025-08-20 | $5.09 | $4.73 | $0.36 | 24,681,904.0 | -6.29% |
| 2025-08-19 | $5.54 | $5.09 | $0.45 | 19,815,048.0 | -7.79% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $5.09 | $4.45 | $0.64 | 209,114,810.0 | +2.98% |
| 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% |
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% |
0.77%
1.53%
자본화:
|
볼륨(24시간):