Hot Features
프리미엄
Recursion Pharmaceuticals Inc (RXRX)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2283 | 2.48964013086 | 9.17 | 12.36 | 9.04 | 60414657 | 10.61135499 | CS |
| 4 | 1.7583 | 23.0143979058 | 7.64 | 12.36 | 6.72 | 31806930 | 8.80873288 | CS |
| 12 | 2.8983 | 44.5892307692 | 6.5 | 12.36 | 5.93 | 21866155 | 8.01120852 | CS |
| 26 | 2.2283 | 31.0781032078 | 7.17 | 12.36 | 5.6 | 12874234 | 7.62259326 | CS |
| 52 | -2.8017 | -22.9647540984 | 12.2 | 15.74 | 5.6 | 9292186 | 8.16954538 | CS |
| 156 | -0.6617 | -6.57753479125 | 10.06 | 16.745 | 4.54 | 4883660 | 8.69672938 | CS |
| 260 | -20.6017 | -68.6723333333 | 30 | 42.81 | 4.54 | 3998370 | 9.30377665 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 | 38519330 |
| 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 | 62463740 |
| 1739576100 | 10.53 | 2.03 | 23.88 | 9.17 | 10.755 | 9.0399999 | 82667904 |
| 1739489700 | 8.5 | 0.16 | 1.92 | 8.26 | 8.51 | 7.94 | 28904750 |
| 1739403300 | 8.34 | 0.68 | 8.88 | 7.43 | 8.39 | 7.38 | 35485837 |
| 1739316900 | 7.66 | 0.01 | 0.13 | 7.48 | 7.91 | 7.33 | 23834577 |
| 1739230500 | 7.65 | 0.16 | 2.14 | 7.69 | 8.1 | 7.48 | 26184174 |
| 1738971300 | 7.49 | 0.25 | 3.45 | 7.35 | 7.88 | 7.22 | 24587677 |
| 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 | 15584914 |
| 1738625700 | 7.25 | 0.01 | 0.14 | 6.94 | 7.359 | 6.89 | 15469708 |
| 1738366500 | 7.24 | -0.45 | -5.85 | 7.91 | 7.96 | 7.15 | 21164982 |
| 1738280100 | 7.69 | 0.53 | 7.40 | 7.38 | 7.89 | 7.25 | 17043171 |
| 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 | 6.69 | 13408418 |
| 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 | 7.05 | 7.075 | 6.78 | 14080649 |
| 1736379300 | 7.26 | -0.23 | -3.07 | 7.31 | 7.41 | 6.98 | 12990544 |
| 1736292900 | 7.49 | -0.46 | -5.79 | 8.05 | 8.44 | 7.42 | 17151771 |
| 1736206500 | 7.95 | 0.15 | 1.92 | 8.03 | 8.66 | 7.9 | 23778913 |
| 1735947300 | 7.8 | 0.59 | 8.18 | 7.31 | 7.83 | 7.17 | 15622254 |
| 1735860900 | 7.21 | 0.45 | 6.66 | 6.89 | 7.485 | 6.71 | 16493067 |
| 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 | 12726858 |
| 1735342500 | 7.39 | -0.27 | -3.52 | 7.6 | 7.73 | 7.05 | 13937697 |
| 1735256100 | 7.66 | 0.42 | 5.80 | 7.11 | 7.86 | 7.01 | 17436487 |
| 1735077840 | 7.24 | 0.25 | 3.58 | 7.24 | 7.34 | 6.94 | 13659767 |
| 1734996900 | 6.99 | 0.96 | 15.92 | 6.16 | 7.01 | 6.1 | 20839728 |
| 1734737700 | 6.03 | -0.06 | -0.99 | 6.0199999 | 6.2 | 5.93 | 19857102 |
| 1734651300 | 6.09 | -0.13 | -2.01 | 6.51 | 6.53 | 6.03 | 16457731 |
| 1734564900 | 6.215 | -0.91 | -12.71 | 7.14 | 7.14 | 6.04 | 21278199 |
| 1734478500 | 7.12 | -0.32 | -4.30 | 7.45 | 7.47 | 6.95 | 13504733 |
| 1734392100 | 7.44 | 0.49 | 7.05 | 7.1 | 7.85 | 6.86 | 18740629 |
| 1734132900 | 6.95 | -0.03 | -0.43 | 7.11 | 7.14 | 6.75 | 9842392 |
| 1734046500 | 6.98 | -0.59 | -7.79 | 7.52 | 7.53 | 6.97 | 12777994 |
| 1733960100 | 7.57 | 0.11 | 1.47 | 7.89 | 7.89 | 7.23 | 14705117 |
| 1733873700 | 7.46 | -0.81 | -9.79 | 8.17 | 8.22 | 7.2801 | 16066292 |
| 1733787300 | 8.27 | 0.26 | 3.25 | 8.93 | 9.55 | 8.17 | 34392946 |
| 1733528100 | 8.01 | 1.42 | 21.55 | 6.8 | 8.15 | 6.6957 | 30797975 |
| 1733441700 | 6.59 | -0.54 | -7.57 | 7.12 | 7.14 | 6.5599999 | 13439439 |
| 1733355300 | 7.13 | 0.04 | 0.56 | 7.26 | 7.45 | 7.02 | 8458547 |
| 1733268900 | 7.09 | -0.49 | -6.46 | 7.44 | 7.66 | 7.06 | 11583245 |
| 1733182500 | 7.58 | 0.51 | 7.21 | 7.23 | 7.98 | 7.21 | 20321186 |
| 1732917840 | 7.07 | 0.69 | 10.82 | 6.5 | 7.135 | 6.44 | 13378085 |
| 1732750500 | 6.38 | 0.49 | 8.32 | 5.94 | 6.45 | 5.93 | 11282891 |
| 1732664100 | 5.89 | -0.11 | -1.83 | 5.98 | 6.0599999 | 5.83 | 8461838 |
| 1732577700 | 6 | 0.3 | 5.26 | 5.94 | 6.48 | 5.84 | 19940381 |
| 1732318500 | 5.7 | -0.05 | -0.87 | 5.83 | 5.99 | 5.6 | 13671829 |
