Premium
Recursion Pharmaceuticals Inc (RXRX)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0301 | -0.457446808511 | 6.58 | 6.94 | 6.22 | 15751346 | 6.58472739 | CS |
| 4 | -2.1101 | -24.3660508083 | 8.66 | 8.7082 | 5.73 | 20128012 | 6.80821485 | CS |
| 12 | -0.2801 | -4.10102489019 | 6.83 | 12.36 | 5.73 | 23191994 | 7.89754741 | CS |
| 26 | -0.3501 | -5.07391304348 | 6.9 | 12.36 | 5.61 | 15662764 | 7.56093041 | CS |
| 52 | -3.9601 | -37.6793529971 | 10.51 | 12.36 | 5.61 | 10307405 | 7.66865052 | CS |
| 156 | -0.4001 | -5.75683453237 | 6.95 | 16.745 | 4.54 | 5436362 | 8.53811872 | CS |
| 260 | -23.4501 | -78.167 | 30 | 42.81 | 4.54 | 4353009 | 9.08711945 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 6.53 | -0.26 | -3.83 | 6.74 | 6.755 | 6.465 | 11976839 |
| 1742855700 | 6.79 | 0.11 | 1.65 | 6.83 | 6.94 | 6.66 | 15995448 |
| 1742596500 | 6.68 | 0.2 | 3.09 | 6.32 | 6.735 | 6.265 | 17318115 |
| 1742510100 | 6.48 | -0.1 | -1.52 | 6.5 | 6.76 | 6.4 | 14439932 |
| 1742423700 | 6.58 | 0.19 | 2.97 | 6.4 | 6.75 | 6.36 | 13768769 |
| 1742337300 | 6.39 | -0.45 | -6.58 | 6.58 | 6.6 | 6.22 | 17234467 |
| 1742250900 | 6.84 | 0.49 | 7.72 | 6.39 | 6.89 | 6.3 | 16488968 |
| 1741991700 | 6.35 | 0.41 | 6.90 | 6.1 | 6.44 | 6.04 | 14948454 |
| 1741905300 | 5.94 | -0.23 | -3.73 | 6.17 | 6.26 | 5.84 | 12520553 |
| 1741818900 | 6.17 | 0.11 | 1.82 | 6.23 | 6.3099999 | 5.93 | 16350661 |
| 1741732500 | 6.0599999 | -0.07 | -1.14 | 6.1 | 6.22 | 5.73 | 18571566 |
| 1741646100 | 6.13 | -0.46 | -6.98 | 6.38 | 6.405 | 5.93 | 23561040 |
| 1741390500 | 6.59 | 0.35 | 5.61 | 6.2 | 6.642 | 6.15 | 18714855 |
| 1741304100 | 6.24 | -0.34 | -5.17 | 6.355 | 6.75 | 6.23 | 21338442 |
| 1741217700 | 6.58 | 0.11 | 1.70 | 6.6 | 6.6293 | 6.3099999 | 22181560 |
| 1741131300 | 6.47 | -0.12 | -1.82 | 6.37 | 6.78 | 6.15 | 28065273 |
| 1741044900 | 6.59 | -0.92 | -12.25 | 7.5531 | 7.8 | 6.57 | 25128094 |
| 1740785700 | 7.51 | -0.16 | -2.09 | 6.705 | 7.63 | 6.705 | 34154837 |
| 1740699300 | 7.67 | -0.67 | -8.03 | 8.59 | 8.59 | 7.65 | 25516565 |
| 1740612900 | 8.34 | 0.2 | 2.46 | 8.57 | 8.69 | 8.1 | 18912869 |
| 1740526500 | 8.14 | -0.86 | -9.56 | 8.66 | 8.7082 | 7.81 | 27349774 |
| 1740440100 | 9 | -0.28 | -3.02 | 9.53 | 9.74 | 8.6199999 | 27968753 |
| 1740180900 | 9.28 | -1.07 | -10.34 | 10.38 | 10.6 | 9.15 | 31391424 |
| 1740094500 | 10.35 | -0.52 | -4.78 | 10.86 | 10.87 | 9.52 | 36099765 |
| 1740008100 | 10.87 | 0.23 | 2.16 | 10.815 | 12.05 | 10.56 | 58007655 |
| 1739921700 | 10.64 | 0.11 | 1.04 | 11.54 | 12.36 | 10.415 | 61429884 |
| 1739576100 | 10.53 | 2.03 | 23.88 | 9.17 | 10.755 | 9.15 | 80071083 |
| 1739489700 | 8.5 | 0.16 | 1.92 | 8.26 | 8.51 | 7.94 | 28904950 |
| 1739403300 | 8.34 | 0.68 | 8.88 | 7.43 | 8.39 | 7.42 | 35371810 |
| 1739316900 | 7.66 | 0.01 | 0.13 | 7.48 | 7.91 | 7.33 | 23854844 |
| 1739230500 | 7.65 | 0.16 | 2.14 | 7.69 | 8.1 | 7.48 | 26184354 |
| 1738971300 | 7.49 | 0.25 | 3.45 | 7.35 | 7.88 | 7.22 | 23442282 |
| 1738884900 | 7.24 | -0.68 | -8.59 | 8.14 | 8.28 | 7.15 | 55853655 |
| 1738798500 | 7.92 | 0.31 | 4.07 | 7.7 | 8.23 | 7.6 | 26574538 |
| 1738712100 | 7.61 | 0.36 | 4.97 | 7.38 | 7.77 | 7.31 | 15040987 |
| 1738625700 | 7.25 | 0.01 | 0.14 | 6.94 | 7.359 | 6.91 | 13147003 |
| 1738366500 | 7.24 | -0.45 | -5.85 | 7.91 | 7.96 | 7.15 | 21288907 |
| 1738280100 | 7.69 | 0.53 | 7.40 | 7.38 | 7.89 | 7.25 | 17126616 |
| 1738193700 | 7.16 | -0.27 | -3.63 | 7.42 | 7.75 | 6.945 | 12938692 |
| 1738107300 | 7.43 | 0.4 | 5.69 | 7.07 | 7.49 | 6.89 | 13089046 |
| 1738020900 | 7.03 | -0.3 | -4.09 | 6.98 | 7.33 | 6.72 | 20928771 |
| 1737761700 | 7.33 | -0.16 | -2.14 | 7.64 | 8.2449999 | 7.2624 | 25028548 |
| 1737675300 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1737588900 | 7.49 | 0.61 | 8.87 | 7.17 | 8.05 | 7.17 | 32115449 |
| 1737502500 | 6.88 | 0.35 | 5.36 | 6.74 | 7.17 | 6.7 | 13240910 |
| 1737156900 | 6.53 | 0.13 | 2.03 | 6.5599999 | 6.79 | 6.48 | 9897567 |
| 1737070500 | 6.4 | -0.02 | -0.31 | 6.5699 | 6.58 | 6.33 | 9537442 |
| 1736984100 | 6.42 | 0.1 | 1.58 | 6.6 | 6.82 | 6.3949999 | 13650986 |
| 1736897700 | 6.32 | -0.42 | -6.23 | 6.96 | 6.96 | 6.2 | 18217458 |
| 1736811300 | 6.74 | -0.14 | -2.03 | 6.68 | 6.77 | 6.3099999 | 13217096 |
| 1736552100 | 6.88 | -0.38 | -5.23 | 7 | 7.075 | 6.78 | 13785027 |
| 1736379300 | 7.26 | -0.23 | -3.07 | 7.28 | 7.305 | 6.98 | 12719297 |
| 1736292900 | 7.49 | -0.46 | -5.79 | 8.05 | 8.44 | 7.42 | 16724248 |
| 1736206500 | 7.95 | 0.15 | 1.92 | 8.03 | 8.66 | 7.9 | 22635179 |
| 1735947300 | 7.8 | 0.59 | 8.18 | 7.275 | 7.83 | 7.26 | 15204494 |
| 1735860900 | 7.21 | 0.45 | 6.66 | 6.89 | 7.485 | 6.7211 | 16233736 |
| 1735688100 | 6.76 | -0.01 | -0.15 | 6.83 | 7.2 | 6.65 | 12076948 |
| 1735601700 | 6.77 | -0.62 | -8.39 | 7.18 | 7.23 | 6.72 | 12554340 |
| 1735342500 | 7.39 | -0.27 | -3.52 | 7.6 | 7.73 | 7.05 | 13724084 |
| 1735256100 | 7.66 | 0.42 | 5.80 | 7.11 | 7.86 | 7.01 | 17436487 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
