RXRX Historical Prices

Summary

Key Stock Metrics

3.79

(April 9, 2025)

52-Week Low

12.36

(February 18, 2025)

52-Week High

42.81

(July 13, 2021)

All-Time High

6.54

(July 22, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-04-16 30.00 33.00 25.17 31.30 5687264
2021-04-19 28.68 29.05 25.21 28.00 1016627
2021-04-20 27.32 31.92 26.92 29.94 895359
2021-04-21 29.50 35.00 28.85 32.55 1077658
2021-04-22 33.64 34.10 30.09 31.25 2341602
2021-04-23 31.48 32.05 29.42 29.85 274223
2021-04-26 30.00 31.27 29.80 30.42 341597
2021-04-27 30.81 33.49 30.81 31.44 244896
2021-04-28 31.82 32.99 31.02 31.37 223751
2021-04-29 31.78 34.77 31.04 34.02 291215
2021-04-30 34.47 35.78 31.56 33.40 509161
2021-05-03 33.81 34.24 32.43 33.02 198909
2021-05-04 32.54 33.45 30.55 33.42 328888
2021-05-05 33.37 33.39 31.74 32.42 127868
2021-05-06 32.27 32.44 26.90 28.00 389419
2021-05-07 28.42 29.26 26.66 27.73 365538
2021-05-10 28.18 28.70 22.77 23.04 495750
2021-05-11 22.01 23.23 21.06 22.66 506740
2021-05-12 22.59 23.38 21.31 22.23 640856
2021-05-13 22.32 23.80 19.68 21.06 303911
2021-05-14 21.29 22.35 20.02 21.18 599555
2021-05-17 21.49 22.34 21.19 21.84 454264
2021-05-18 22.38 23.90 21.86 22.82 445493
2021-05-19 22.21 22.98 20.85 21.09 604985
2021-05-20 21.54 23.07 21.51 22.75 309569
2021-05-21 23.29 25.79 23.09 25.25 467834
2021-05-24 25.62 25.62 24.00 24.53 201116
2021-05-25 24.68 25.84 23.91 24.07 263184
2021-05-26 24.07 25.12 23.61 24.64 239215
2021-05-27 24.90 25.42 24.24 25.27 130965
2021-05-28 25.59 26.90 25.17 26.36 414084
2021-06-01 26.69 28.80 25.52 28.48 267677
2021-06-02 28.73 29.70 28.26 29.04 247512
2021-06-03 28.64 29.16 28.30 28.42 221324
2021-06-04 28.73 29.97 28.58 29.42 199913
2021-06-07 29.87 29.90 27.63 27.71 195122
2021-06-08 27.70 29.89 27.37 29.80 224498
2021-06-09 30.00 30.63 28.38 30.20 232550
2021-06-10 30.00 30.95 29.48 30.23 331846
2021-06-11 30.00 31.74 29.96 31.23 430813
2021-06-14 31.44 34.20 31.44 33.16 431743
2021-06-15 33.09 33.83 31.64 32.76 538587
2021-06-16 32.90 34.19 32.90 33.80 555762
2021-06-17 33.63 35.74 33.29 35.04 723276
2021-06-18 35.45 37.71 34.60 36.43 1846060
2021-06-21 37.00 37.85 36.43 37.42 559267
2021-06-22 37.72 37.72 35.54 35.71 474507
2021-06-23 35.88 36.80 33.21 33.51 307196
2021-06-24 33.46 35.01 33.02 34.81 240356
2021-06-25 34.86 35.00 33.27 33.77 2882735
2021-06-28 34.44 37.01 33.83 36.99 353783
2021-06-29 37.37 38.39 36.40 37.31 336151
2021-06-30 37.37 38.00 34.68 36.50 353208
2021-07-01 36.72 37.59 35.60 35.99 262162
2021-07-02 36.18 36.84 35.18 36.70 243129
2021-07-06 37.25 38.85 36.74 37.96 321042
2021-07-07 38.19 38.45 37.31 38.13 495059
2021-07-08 37.40 39.24 35.20 38.83 347536
2021-07-09 38.87 42.06 38.83 40.15 490188
2021-07-12 40.51 42.11 39.36 40.63 327049
2021-07-13 40.61 42.81 40.14 41.33 366307
2021-07-14 41.19 41.19 33.15 33.31 820740
2021-07-15 33.28 34.65 30.94 32.49 405544
2021-07-16 32.76 34.82 32.52 33.02 229402
2021-07-19 32.69 35.69 32.59 33.67 387153
2021-07-20 33.81 37.47 33.81 34.91 490660
2021-07-21 34.78 36.88 34.00 35.99 216683
2021-07-22 36.65 37.61 35.44 35.99 189732
2021-07-23 35.74 36.97 34.52 35.06 200696
2021-07-26 35.16 35.61 32.56 33.21 203498
2021-07-27 32.99 33.00 29.20 30.72 518816
2021-07-28 30.90 32.81 30.87 32.60 220528
2021-07-29 32.81 33.97 31.94 32.36 256242
2021-07-30 32.38 32.65 30.01 30.35 127568
2021-08-02 30.62 31.07 29.82 30.24 148403
2021-08-03 29.95 31.82 29.61 31.35 196473
2021-08-04 31.20 31.84 30.07 30.44 225306
2021-08-05 30.55 31.45 30.11 31.38 271421
2021-08-06 31.43 31.43 28.25 28.41 268221
2021-08-09 28.50 28.85 27.89 28.10 273956
2021-08-10 28.32 28.86 25.89 26.30 230608
2021-08-11 26.21 26.65 24.35 26.19 356855
2021-08-12 25.75 27.47 22.50 22.99 631519
2021-08-13 22.86 23.50 21.44 22.47 753699
2021-08-16 22.73 22.73 20.27 20.50 411368
2021-08-17 20.20 20.50 19.52 19.90 332142
2021-08-18 20.01 20.28 18.88 19.03 272803
2021-08-19 18.89 19.70 17.80 19.15 468511
2021-08-20 19.06 20.03 19.03 19.85 187648
2021-08-23 20.33 21.95 20.05 21.60 665585
2021-08-24 21.79 22.77 20.80 21.20 232695
2021-08-25 21.20 23.11 20.93 22.00 377528
2021-08-26 22.40 23.08 21.59 21.67 246976
2021-08-27 21.69 22.80 21.50 22.51 302639
2021-08-30 22.67 24.95 22.18 24.60 322867
2021-08-31 24.85 25.63 24.11 25.22 370846
2021-09-01 25.24 26.77 24.48 24.78 360697
2021-09-02 25.05 27.31 24.06 26.64 288921
2021-09-03 26.20 28.28 25.85 27.01 395341
2021-09-07 27.34 29.12 27.16 28.19 560023
2021-09-08 27.97 27.99 25.92 26.76 299467
2021-09-09 26.50 29.40 26.44 28.83 546263
2021-09-10 28.54 29.06 26.44 28.29 1098613
2021-09-13 28.59 29.36 25.93 26.09 616072
2021-09-14 26.09 27.80 25.55 25.77 539133
2021-09-15 25.87 25.87 23.84 23.95 743533
2021-09-16 23.69 25.29 22.81 24.26 1430329
2021-09-17 24.33 27.38 24.13 26.81 3063665
2021-09-20 25.98 27.65 24.95 26.09 1173489
2021-09-21 26.93 27.26 24.78 25.48 456160
2021-09-22 25.29 25.67 24.26 24.40 416066
2021-09-23 24.42 24.88 23.60 24.65 283097
2021-09-24 24.35 25.44 24.29 24.52 199155
2021-09-27 24.48 26.00 23.98 24.67 201967
2021-09-28 24.31 24.61 22.37 22.92 263878
2021-09-29 22.92 23.10 21.19 22.13 304757
2021-09-30 22.22 23.74 21.39 23.01 507253
2021-10-01 22.97 23.86 20.66 21.86 673001
2021-10-04 21.89 23.39 20.12 20.61 747324
2021-10-05 20.59 21.99 20.48 21.34 491258
2021-10-06 21.10 21.98 18.09 18.49 1135793
2021-10-07 18.80 20.15 18.57 20.00 1189196
2021-10-08 20.03 20.38 18.11 18.68 561129
2021-10-11 18.83 19.02 17.14 18.37 927958
2021-10-12 18.55 18.94 17.60 17.86 610831
2021-10-13 17.70 20.40 17.70 19.74 1148816
2021-10-14 19.87 20.16 19.52 19.90 718837
2021-10-15 19.90 20.16 18.75 19.04 903147
2021-10-18 18.79 19.73 18.03 19.30 1280467
2021-10-19 19.47 19.93 19.07 19.72 914682
2021-10-20 19.72 20.01 18.28 18.45 1135744
2021-10-21 18.55 19.56 18.08 18.36 1008557
2021-10-22 18.15 18.15 16.50 17.77 1269806
2021-10-25 17.80 18.37 17.41 18.26 836127
2021-10-26 18.35 19.29 17.80 18.56 1760421
2021-10-27 18.48 19.58 18.25 18.85 1046277
2021-10-28 18.98 19.41 18.48 19.36 795251
2021-10-29 19.10 19.59 18.66 19.15 713280
2021-11-01 19.25 20.20 19.09 20.18 1429306
2021-11-02 19.78 20.81 19.42 20.68 1547531
2021-11-03 20.79 20.79 19.59 20.09 858480
2021-11-04 20.17 20.64 19.36 19.52 1776998
2021-11-05 19.20 19.90 18.54 19.22 798583
2021-11-08 19.35 20.15 19.29 19.43 628707
2021-11-09 19.49 19.75 18.80 19.60 1227064
2021-11-10 16.68 18.00 15.72 16.14 2039761
2021-11-11 16.50 18.37 16.23 17.81 1725400
2021-11-12 17.79 18.88 17.57 18.78 828357
2021-11-15 18.96 19.44 18.62 18.75 777329
2021-11-16 18.72 20.25 18.69 20.00 1261893
2021-11-17 19.46 20.17 19.34 19.42 907353
2021-11-18 19.34 19.57 17.86 19.23 952639
2021-11-19 19.16 20.28 19.08 19.81 1065861
2021-11-22 19.45 19.74 16.48 16.65 2371581
2021-11-23 16.76 17.24 15.25 16.26 1948053
2021-11-24 16.50 19.13 16.38 18.80 2205993
2021-11-26 18.46 19.23 18.01 18.91 1043813
2021-11-29 19.03 19.59 18.50 18.98 1632249
2021-11-30 19.00 19.90 18.50 19.12 2149655
2021-12-01 19.25 19.29 17.43 17.48 1630135
2021-12-02 17.45 19.05 17.24 19.01 1300391
2021-12-03 19.03 19.11 16.85 17.72 1401664
2021-12-06 17.71 19.06 17.10 18.48 2099247
2021-12-07 18.63 21.19 18.63 20.72 3148193
2021-12-08 20.11 20.62 19.44 19.81 2927210
2021-12-09 19.72 20.14 18.83 18.84 1641101
2021-12-10 18.86 19.73 18.32 18.98 1584713
2021-12-13 19.09 20.21 18.44 19.43 1439476
2021-12-14 18.81 19.94 18.20 18.62 1183141
2021-12-15 18.46 19.83 17.75 19.75 2590698
2021-12-16 19.70 20.15 17.51 17.70 2266481
2021-12-17 17.86 19.08 16.69 18.16 16947302
2021-12-20 18.16 19.50 17.54 19.29 2041008
2021-12-21 19.50 19.50 18.17 18.91 1679964
2021-12-22 18.16 18.65 17.51 18.30 1280482
2021-12-23 18.14 18.26 16.56 16.78 1783437
2021-12-27 16.69 17.41 16.28 16.74 911986
2021-12-28 16.77 18.10 16.70 16.89 1029074
2021-12-29 16.86 17.16 16.44 16.92 637161
2021-12-30 17.10 17.77 16.80 17.48 880265
2021-12-31 17.49 17.93 16.85 17.13 716117
2022-01-03 17.20 18.05 16.35 18.03 1075352
2022-01-04 17.78 18.18 17.35 18.02 1359863
2022-01-05 17.93 18.23 16.31 16.35 1495014
2022-01-06 16.36 16.82 15.76 16.50 808392
2022-01-07 16.39 17.15 15.72 15.80 635927
2022-01-10 15.56 15.75 14.25 15.44 1266097
2022-01-11 15.49 16.05 15.25 15.73 426585
2022-01-12 16.04 16.41 14.79 14.82 641846
2022-01-13 15.00 15.15 13.80 13.90 890931
2022-01-14 13.66 14.22 13.08 13.81 1774170
2022-01-18 13.75 13.75 12.25 12.27 1048991
2022-01-19 12.53 12.78 12.00 12.24 1755220
2022-01-20 12.50 13.78 12.33 12.46 1954005
2022-01-21 12.25 12.58 11.21 11.25 1008011
2022-01-24 11.15 11.93 10.35 11.79 1406270
2022-01-25 11.37 11.97 11.00 11.62 1311981
2022-01-26 12.02 12.53 10.99 11.08 1052611
2022-01-27 11.52 12.00 10.15 10.22 864288
2022-01-28 10.24 10.75 9.86 10.73 1284466
2022-01-31 10.78 11.86 10.78 11.84 1016133
2022-02-01 11.63 12.60 11.45 12.36 749704
2022-02-02 12.50 12.60 11.42 11.76 843024
2022-02-03 11.41 11.98 11.26 11.33 647005
2022-02-04 11.25 11.65 10.98 11.40 775361
2022-02-07 11.40 12.09 11.37 11.63 619574
2022-02-08 11.60 11.82 11.07 11.49 456064
2022-02-09 11.84 12.43 11.84 12.34 714822
2022-02-10 11.86 12.89 11.58 11.79 745647
2022-02-11 11.81 12.70 11.76 11.99 668673
2022-02-14 12.02 12.27 11.13 11.32 776998
2022-02-15 11.74 12.21 11.63 11.90 1042841
2022-02-16 11.88 11.88 11.20 11.62 668535
2022-02-17 11.45 11.81 10.51 10.63 1337924
2022-02-18 10.70 10.87 10.04 10.20 826258
2022-02-22 10.06 10.61 9.91 10.16 876085
2022-02-23 10.32 10.61 9.86 10.01 948981
2022-02-24 9.50 10.86 9.46 10.81 945650
2022-02-25 10.86 10.86 10.15 10.74 549517
2022-02-28 10.66 11.32 10.48 10.95 843613
2022-03-01 10.78 11.30 10.57 10.76 1154561
2022-03-02 10.85 10.96 10.53 10.74 435594
2022-03-03 10.55 10.80 9.53 9.70 1103957
2022-03-04 9.22 9.65 7.47 7.65 3287549
2022-03-07 7.53 7.77 7.01 7.09 2561186
2022-03-08 7.15 7.57 6.60 7.12 1235029
2022-03-09 7.51 7.89 7.20 7.70 970288
2022-03-10 7.44 7.61 7.14 7.31 810032
2022-03-11 7.42 7.45 6.71 6.75 1058162
2022-03-14 6.70 7.17 6.06 6.16 2222487
2022-03-15 6.20 6.38 5.81 6.25 1423143
2022-03-16 6.36 6.72 6.05 6.57 1653546
2022-03-17 6.49 7.02 6.35 6.92 1337094
2022-03-18 6.92 7.47 6.92 7.17 7004925
2022-03-21 7.18 7.31 6.46 6.62 1325158
2022-03-22 6.68 7.01 6.65 6.99 983018
2022-03-23 6.92 7.31 6.66 6.91 735922
2022-03-24 6.82 7.17 6.60 6.94 858223
2022-03-25 6.95 6.95 6.61 6.76 748575
2022-03-28 6.77 7.07 6.59 6.87 634220
2022-03-29 6.97 7.54 6.91 7.32 891866
2022-03-30 7.21 7.54 7.07 7.13 616390
2022-03-31 7.11 7.29 7.01 7.16 824578
2022-04-01 7.17 7.78 7.17 7.69 960313
2022-04-04 7.71 7.94 7.67 7.80 842623
2022-04-05 7.67 7.89 7.02 7.12 1280068
2022-04-06 7.02 7.08 6.35 6.65 1260548
2022-04-07 6.61 6.86 6.20 6.69 908180
2022-04-08 6.55 6.94 6.30 6.65 1912262
2022-04-11 6.50 7.17 6.50 6.88 1802719
2022-04-12 7.00 7.35 6.93 7.20 1265629
2022-04-13 7.05 7.84 7.05 7.73 596518
2022-04-14 7.73 7.73 7.33 7.46 1181638
2022-04-18 6.91 7.09 6.45 6.53 1892093
2022-04-19 6.46 6.71 6.35 6.48 1352550
2022-04-20 6.59 6.59 6.19 6.43 667870
2022-04-21 6.51 6.66 6.02 6.14 854433
2022-04-22 6.03 6.29 5.84 6.00 1063840
2022-04-25 6.07 6.77 6.01 6.76 1300654
2022-04-26 6.66 6.80 6.32 6.32 1038069
2022-04-27 6.30 6.58 5.94 6.17 917965
2022-04-28 6.24 6.37 5.72 6.33 768451
2022-04-29 6.24 6.55 6.01 6.20 635328
2022-05-02 6.21 6.62 6.10 6.61 751740
2022-05-03 6.61 6.74 6.36 6.49 984464
2022-05-04 6.54 6.98 6.12 6.92 767316
2022-05-05 6.70 6.84 6.22 6.45 479580
2022-05-06 6.45 6.45 5.53 6.06 1397983
2022-05-09 5.82 6.09 5.53 5.56 1833990
2022-05-10 5.78 5.89 5.47 5.69 1214611
2022-05-11 5.46 5.78 5.03 5.04 1674770
2022-05-12 4.92 5.49 4.92 5.21 1800988
2022-05-13 5.40 5.91 5.37 5.64 1314793
2022-05-16 5.62 5.96 5.51 5.67 716760
2022-05-17 5.89 6.11 5.76 6.11 587806
2022-05-18 5.83 6.03 5.49 5.62 701557
2022-05-19 5.53 5.74 5.40 5.52 720944
2022-05-20 5.59 5.66 5.15 5.41 934942
2022-05-23 5.45 5.87 5.35 5.80 980860
2022-05-24 5.44 5.75 5.34 5.45 814014
2022-05-25 5.39 5.59 5.36 5.49 418497
2022-05-26 5.54 5.85 5.49 5.72 587684
2022-05-27 5.78 6.19 5.69 6.17 1045222
2022-05-31 6.00 6.34 5.88 6.12 1079692
2022-06-01 6.13 6.33 5.86 6.03 646511
2022-06-02 6.05 6.59 5.81 6.49 906995
2022-06-03 6.41 7.33 6.21 7.15 1102153
2022-06-06 7.43 7.54 7.05 7.17 731017
2022-06-07 7.03 7.70 7.00 7.68 831649
2022-06-08 7.59 7.99 7.59 7.79 658032
2022-06-09 7.74 7.75 7.41 7.47 505774
2022-06-10 7.29 7.37 6.16 6.48 858149
2022-06-13 6.16 6.37 5.53 5.80 1024152
2022-06-14 5.87 6.22 5.64 6.20 646276
2022-06-15 6.29 6.79 5.91 6.68 726292
2022-06-16 6.31 6.63 6.11 6.61 964179
2022-06-17 6.87 7.77 6.75 7.62 2414230
2022-06-21 7.81 8.75 7.81 8.38 1298000
2022-06-22 8.20 9.05 8.11 8.56 1699239
2022-06-23 8.56 9.28 8.27 9.26 1227187
2022-06-24 9.40 9.40 8.21 8.99 5393441
2022-06-27 9.01 9.01 8.19 8.25 572813
2022-06-28 8.22 8.49 8.04 8.08 676966
2022-06-29 8.00 8.28 7.91 8.05 594045
2022-06-30 7.85 8.25 7.78 8.14 580821
2022-07-01 8.15 8.87 8.12 8.43 940213
2022-07-05 8.25 8.95 8.25 8.85 1197712
2022-07-06 8.84 9.17 8.79 9.03 972501
2022-07-07 9.00 9.29 8.84 8.99 1439089
2022-07-08 8.82 9.27 8.59 8.96 1848456
2022-07-11 9.02 9.02 7.99 8.18 1325831
2022-07-12 8.15 8.24 7.71 8.00 981245
2022-07-13 7.81 8.26 7.72 8.13 816568
2022-07-14 8.05 8.27 7.79 8.19 459493
2022-07-15 8.43 8.59 8.20 8.50 774314
2022-07-18 8.58 8.83 7.99 8.02 839458
2022-07-19 8.15 9.08 8.09 8.85 1067607
2022-07-20 8.89 9.22 8.71 8.99 1317460
2022-07-21 8.94 8.96 8.41 8.49 847585
2022-07-22 8.50 8.52 7.71 7.83 849211
2022-07-25 7.82 7.98 7.48 7.85 737910
2022-07-26 7.76 8.02 7.70 7.85 594990
2022-07-27 7.98 8.18 7.81 8.15 428340
2022-07-28 8.20 8.47 7.97 8.27 580704
2022-07-29 8.25 8.47 8.10 8.46 500595
2022-08-01 8.26 8.53 8.14 8.30 518752
2022-08-02 8.21 8.86 8.21 8.81 630905
2022-08-03 9.11 9.93 9.10 9.78 1387085
2022-08-04 9.71 9.71 9.23 9.60 810177
2022-08-05 9.25 9.98 9.24 9.91 640366
2022-08-08 10.00 10.09 9.19 9.45 653206
2022-08-09 9.24 9.39 8.63 8.81 672106
2022-08-10 9.35 9.99 9.21 9.87 1350202
2022-08-11 9.90 11.25 9.77 11.21 1688410
2022-08-12 11.21 12.15 10.89 12.04 1304503
2022-08-15 12.04 13.06 11.82 12.96 1353514
2022-08-16 12.77 12.97 12.03 12.32 1054103
2022-08-17 12.05 12.18 11.08 11.52 1288535
2022-08-18 11.13 11.32 10.47 10.77 990674
2022-08-19 10.71 10.72 9.44 9.80 1932011
2022-08-22 9.49 9.82 9.47 9.65 733782
2022-08-23 9.72 10.28 9.51 10.03 610255
2022-08-24 10.12 10.99 10.01 10.86 602163
2022-08-25 11.00 11.12 10.63 11.06 517318
2022-08-26 10.94 11.09 10.54 10.55 495485
2022-08-29 10.29 10.69 10.01 10.20 502853
2022-08-30 10.34 10.47 9.82 9.99 616623
2022-08-31 10.16 10.57 9.96 10.51 705095
2022-09-01 10.27 10.90 10.03 10.88 790410
2022-09-02 11.13 11.13 10.11 10.23 764323
2022-09-06 10.38 11.46 10.33 10.92 1120563
2022-09-07 10.73 12.05 10.73 11.95 1147591
2022-09-08 11.77 12.96 11.77 12.83 1353505
2022-09-09 12.96 13.40 12.69 13.27 999033
2022-09-12 13.28 13.64 13.03 13.60 1261455
2022-09-13 12.68 13.65 12.66 13.38 1637372
2022-09-14 13.45 14.02 12.70 13.47 1505407
2022-09-15 13.30 14.18 12.85 13.11 1686709
2022-09-16 12.95 12.95 10.62 10.80 10532170
2022-09-19 10.47 10.67 9.83 10.50 1777267
2022-09-20 10.32 11.08 10.30 10.94 862914
2022-09-21 10.91 11.50 10.47 10.86 1040586
2022-09-22 10.85 10.85 10.31 10.71 875439
2022-09-23 10.60 11.07 10.39 10.79 1050364
2022-09-26 10.79 11.24 9.87 9.97 950710
2022-09-27 10.19 11.05 10.18 10.89 1192300
2022-09-28 10.96 11.70 10.92 11.66 1173244
2022-09-29 11.38 11.57 10.48 10.74 1135541
2022-09-30 10.70 11.22 10.60 10.64 1210767
2022-10-03 10.85 11.30 10.53 10.87 1027191
2022-10-04 11.26 11.84 11.11 11.84 949100
2022-10-05 11.70 11.94 11.27 11.61 607866
2022-10-06 11.61 11.84 11.38 11.72 584432
2022-10-07 11.53 11.59 10.70 10.78 815309
2022-10-10 10.90 11.07 10.54 10.90 703600
2022-10-11 10.83 11.18 10.19 10.91 541899
2022-10-12 10.94 11.05 10.50 10.88 488612
2022-10-13 10.43 11.08 10.19 11.03 551406
2022-10-14 11.03 11.44 10.41 10.49 697164
2022-10-17 10.73 10.79 10.01 10.41 965418
2022-10-18 10.81 11.19 10.74 10.90 611807
2022-10-19 10.87 10.87 9.81 10.02 1078731
2022-10-20 9.80 10.76 9.80 10.33 626521
2022-10-21 10.42 11.14 10.03 11.12 893998
2022-10-24 11.17 11.17 10.45 10.91 700265
2022-10-25 10.97 11.78 10.67 10.72 1231366
2022-10-26 10.67 11.55 10.27 10.95 1334825
2022-10-27 11.12 11.13 10.31 10.59 748990
2022-10-28 10.63 11.18 10.41 11.09 864101
2022-10-31 10.91 11.08 10.44 10.55 776610
2022-11-01 10.71 11.02 10.44 10.55 1092569
2022-11-02 10.50 11.01 10.24 10.36 693299
2022-11-03 10.06 10.44 9.88 10.05 727537
2022-11-04 10.29 10.32 9.27 9.64 1044741
2022-11-07 9.74 9.84 9.25 9.40 615242
2022-11-08 9.46 9.81 9.29 9.60 852975
2022-11-09 9.76 10.48 9.76 10.24 1091699
2022-11-10 10.70 11.26 10.43 11.11 1917577
2022-11-11 11.09 12.55 11.09 12.48 1754126
2022-11-14 12.49 13.29 12.42 12.70 1217773
2022-11-15 12.70 12.70 11.33 11.86 2333843
2022-11-16 11.84 11.84 10.61 11.25 1519986
2022-11-17 11.48 11.48 10.75 10.92 1069983
2022-11-18 11.19 11.19 9.19 9.82 2044292
2022-11-21 9.45 9.52 8.81 9.08 1325378
2022-11-22 9.07 9.43 8.54 9.28 1533753
2022-11-23 9.16 9.73 9.06 9.24 1097732
2022-11-25 9.22 9.52 9.11 9.26 351959
2022-11-28 9.16 9.32 8.25 8.38 2422409
2022-11-29 8.41 8.92 8.39 8.85 1441418
2022-11-30 8.92 9.41 8.37 9.40 2325168
2022-12-01 9.26 9.52 8.77 9.30 1322218
2022-12-02 9.09 9.39 9.00 9.31 722925
2022-12-05 9.26 9.42 8.97 9.11 818751
2022-12-06 9.16 9.30 8.87 9.10 1097822
2022-12-07 9.10 9.53 9.04 9.33 813929
2022-12-08 9.44 9.72 9.16 9.34 1124119
2022-12-09 9.25 9.53 8.40 8.62 1056023
2022-12-12 8.69 8.96 8.52 8.87 1270467
2022-12-13 9.34 9.57 8.77 8.85 1394736
2022-12-14 8.78 9.30 8.68 9.13 1417478
2022-12-15 8.93 9.18 8.38 8.47 1564435
2022-12-16 8.30 8.62 7.88 8.43 7241066
2022-12-19 8.42 8.53 7.47 7.61 1764421
2022-12-20 7.55 7.77 7.43 7.64 1658114
2022-12-21 7.80 7.95 7.43 7.73 992842
2022-12-22 7.82 7.82 7.26 7.63 933262
2022-12-23 7.56 7.69 7.32 7.51 1056598
2022-12-27 7.51 7.62 7.12 7.16 991258
2022-12-28 7.17 7.33 7.05 7.20 1025943
2022-12-29 7.33 7.92 7.20 7.67 1307395
2022-12-30 7.51 7.74 7.33 7.71 1130716
2023-01-03 7.77 7.87 7.36 7.55 1190055
2023-01-04 7.64 7.89 7.52 7.82 765889
2023-01-05 7.75 7.75 7.22 7.37 848503
2023-01-06 7.47 7.60 7.10 7.44 791654
2023-01-09 7.57 7.95 7.43 7.52 1455984
2023-01-10 7.52 7.84 7.47 7.79 718731
2023-01-11 7.79 8.00 7.63 7.92 683251
2023-01-12 7.99 8.72 7.70 8.71 1018283
2023-01-13 8.58 9.00 8.45 8.70 1374478
2023-01-17 9.13 9.48 8.90 9.18 1296348
2023-01-18 9.31 9.48 8.93 8.94 790247
2023-01-19 8.88 8.89 8.25 8.47 577253
2023-01-20 8.64 8.72 8.41 8.65 922654
2023-01-23 8.55 8.95 8.28 8.71 1105448
2023-01-24 8.61 8.87 8.49 8.59 926983
2023-01-25 8.43 8.43 7.74 8.22 964454
2023-01-26 8.31 8.37 7.95 8.19 584905
2023-01-27 8.23 8.68 8.15 8.54 732373
2023-01-30 8.43 8.51 7.98 8.06 896340
2023-01-31 8.09 8.46 8.09 8.33 704546
2023-02-01 8.27 8.70 7.97 8.55 918233
2023-02-02 8.70 9.63 8.63 9.37 1325827
2023-02-03 9.10 9.74 9.08 9.64 1311146
2023-02-06 9.57 9.73 9.04 9.10 712196
2023-02-07 9.07 9.13 8.57 8.86 937880
2023-02-08 8.82 9.00 8.28 8.30 778733
2023-02-09 8.50 8.54 8.02 8.06 939142
2023-02-10 8.15 8.25 7.83 8.19 574731
2023-02-13 8.20 8.23 7.89 7.98 577986
2023-02-14 7.97 8.42 7.88 8.33 539265
2023-02-15 8.33 8.49 8.17 8.44 666693
2023-02-16 8.42 8.42 7.79 7.82 986397
2023-02-17 7.77 7.99 7.56 7.99 886581
2023-02-21 7.91 8.03 7.64 7.71 1154033
2023-02-22 7.84 7.95 7.67 7.94 766754
2023-02-23 8.08 8.10 7.72 7.85 717187
2023-02-24 7.70 7.86 7.55 7.61 1093751
2023-02-27 7.81 7.81 7.55 7.72 630744
2023-02-28 7.97 8.78 7.85 8.15 1362852
2023-03-01 8.13 8.24 7.82 7.95 906208
2023-03-02 7.91 8.17 7.70 8.01 1045121
2023-03-03 8.11 8.56 8.03 8.48 808578
2023-03-06 8.50 8.59 8.09 8.21 872461
2023-03-07 8.21 8.53 8.07 8.25 633947
2023-03-08 8.28 8.28 7.97 8.10 830815
2023-03-09 8.12 8.21 7.41 7.50 1090284
2023-03-10 7.44 7.48 6.76 7.07 1862611
2023-03-13 6.98 7.75 6.87 7.67 1486655
2023-03-14 7.95 7.95 7.37 7.63 1046962
2023-03-15 7.43 7.60 7.13 7.48 1146822
2023-03-16 7.71 7.75 7.33 7.65 928740
2023-03-17 7.58 7.71 7.36 7.41 2488294
2023-03-20 7.41 7.42 7.11 7.26 838232
2023-03-21 7.33 7.50 7.27 7.43 824942
2023-03-22 7.40 7.47 6.95 6.98 862761
2023-03-23 7.06 7.08 6.43 6.77 2178447
2023-03-24 6.70 6.79 6.45 6.69 1022622
2023-03-27 6.73 6.96 6.70 6.72 738131
2023-03-28 6.70 6.81 6.40 6.42 512532
2023-03-29 6.53 6.76 6.50 6.75 868908
2023-03-30 6.82 6.82 6.43 6.45 845916
2023-03-31 6.52 6.77 6.48 6.67 1174802
2023-04-03 6.64 6.89 6.60 6.89 857750
2023-04-04 7.00 7.00 6.42 6.57 807793
2023-04-05 6.50 6.71 6.38 6.45 845050
2023-04-06 6.43 6.73 6.36 6.65 907850
2023-04-10 6.60 6.64 6.41 6.52 1483443
2023-04-11 6.54 6.59 6.33 6.56 972849
2023-04-12 6.76 6.76 6.12 6.15 1061202
2023-04-13 6.20 6.66 6.17 6.55 1547406
2023-04-14 6.52 6.57 5.86 5.94 1128772
2023-04-17 5.96 6.29 5.85 6.27 1751637
2023-04-18 6.31 6.31 5.82 5.94 1202549
2023-04-19 5.84 5.98 5.69 5.96 1016423
2023-04-20 5.86 5.86 5.39 5.44 1390069
2023-04-21 5.48 5.84 5.47 5.72 1420866
2023-04-24 5.69 5.69 5.32 5.40 972558
2023-04-25 5.34 5.46 5.10 5.17 1245730
2023-04-26 5.16 5.31 4.95 4.97 1188209
2023-04-27 4.98 5.03 4.82 4.89 1009640
2023-04-28 4.87 4.93 4.62 4.77 1063094
2023-05-01 4.77 4.94 4.69 4.79 1348737
2023-05-02 4.77 4.82 4.54 4.56 1599231
2023-05-03 4.58 5.19 4.55 5.16 3064906
2023-05-04 5.11 5.20 4.80 5.14 1444142
2023-05-05 5.19 5.29 5.03 5.16 1174897
2023-05-08 5.34 5.69 5.07 5.60 2140398
2023-05-09 5.54 5.92 5.39 5.76 1449313
2023-05-10 5.88 5.88 5.11 5.51 1660259
2023-05-11 5.47 5.51 5.08 5.40 1725002
2023-05-12 5.50 5.50 5.13 5.29 1218061
2023-05-15 5.31 5.72 5.19 5.60 1318863
2023-05-16 5.48 5.57 4.92 5.13 1730776
2023-05-17 5.14 5.40 4.99 5.38 1458084
2023-05-18 5.35 5.55 5.15 5.47 1431690
2023-05-19 5.59 6.59 5.51 6.43 3850130
2023-05-22 6.45 9.46 6.44 8.12 15804713
2023-05-23 7.99 10.23 7.87 9.25 9809797
2023-05-24 9.12 9.18 8.31 8.96 2782672
2023-05-25 9.34 9.57 8.11 8.66 2672525
2023-05-26 8.64 9.04 8.43 8.93 1751975
2023-05-30 9.07 9.66 8.46 8.82 2356758
2023-05-31 8.83 9.26 8.46 8.77 4152305
2023-06-01 8.58 8.99 8.47 8.77 1754834
2023-06-02 8.93 9.33 8.11 8.23 3088634
2023-06-05 8.20 8.76 7.98 8.43 1962734
2023-06-06 8.36 8.70 8.17 8.63 1273209
2023-06-07 9.00 9.38 8.82 9.07 2182049
2023-06-08 9.10 9.29 8.55 9.14 1359169
2023-06-09 9.27 9.58 8.93 9.18 1341593
2023-06-12 9.20 9.90 9.05 9.85 3392192
2023-06-13 9.75 10.20 9.46 9.94 3007886
2023-06-14 10.19 10.45 9.60 9.86 2561712
2023-06-15 9.67 9.79 9.05 9.30 1872544
2023-06-16 9.41 9.51 8.82 8.92 3096400
2023-06-20 8.92 9.01 8.57 8.98 1288064
2023-06-21 8.94 9.05 8.57 8.59 2070302
2023-06-22 8.54 8.54 7.56 7.71 2642269
2023-06-23 7.58 7.58 7.02 7.36 2453299
2023-06-26 7.35 7.50 7.23 7.31 1077317
2023-06-27 7.35 7.59 7.16 7.44 1868763
2023-06-28 7.55 7.55 7.25 7.55 1307333
2023-06-29 7.56 7.75 7.32 7.38 1560122
2023-06-30 7.49 7.64 7.30 7.47 1074579
2023-07-03 7.45 7.56 7.29 7.38 761605
2023-07-05 7.40 7.50 7.25 7.29 1037703
2023-07-06 7.14 7.20 6.44 6.59 2241760
2023-07-07 6.61 6.91 6.59 6.86 1249279
2023-07-10 6.85 7.30 6.80 7.21 1552519
2023-07-11 7.23 7.23 6.68 6.78 1493786
2023-07-12 14.67 14.99 10.13 12.08 80150685
2023-07-13 11.98 13.00 10.59 12.44 27160404
2023-07-14 12.64 12.64 11.50 11.90 10809684
2023-07-17 11.72 14.32 11.60 13.41 22104946
2023-07-18 13.84 14.17 12.89 13.63 13025941
2023-07-19 13.78 16.75 13.76 15.86 25164892
2023-07-20 15.36 16.10 14.35 14.81 12665386
2023-07-21 15.30 16.09 14.36 15.47 12231734
2023-07-24 15.78 15.87 14.09 14.28 8022355
2023-07-25 14.30 15.22 14.10 14.66 5401889
2023-07-26 14.41 14.57 13.11 13.63 8137300
2023-07-27 14.01 14.47 12.60 12.91 5731211
2023-07-28 13.06 13.43 12.60 13.12 4547593
2023-07-31 13.27 14.35 13.09 14.12 4429929
2023-08-01 13.90 13.92 13.32 13.82 3361181
2023-08-02 13.44 13.50 12.31 13.17 4549744
2023-08-03 12.90 13.20 12.30 12.38 3284307
2023-08-04 12.50 12.87 11.97 12.40 2976668
2023-08-07 12.35 12.35 10.70 11.03 4758086
2023-08-08 10.73 11.99 10.56 11.55 6045508
2023-08-09 11.60 12.23 10.85 10.97 3923507
2023-08-10 11.00 11.10 9.75 9.98 5816031
2023-08-11 9.90 10.05 9.53 9.57 3037724
2023-08-14 9.55 9.55 8.76 9.32 5160217
2023-08-15 9.25 9.57 9.10 9.19 3967858
2023-08-16 9.11 9.20 8.64 8.70 7659332
2023-08-17 8.72 8.85 8.42 8.78 4047405
2023-08-18 8.63 8.82 8.49 8.58 3232787
2023-08-21 8.66 9.00 8.36 8.84 3521536
2023-08-22 8.90 9.21 8.69 9.08 3206780
2023-08-23 9.15 9.89 9.02 9.38 5562568
2023-08-24 9.47 9.61 8.39 8.57 5048343
2023-08-25 8.60 8.60 8.13 8.53 3381268
2023-08-28 8.55 8.77 8.45 8.61 2939856
2023-08-29 8.50 8.96 8.40 8.53 3461911
2023-08-30 8.53 9.17 8.53 8.80 4317370
2023-08-31 8.82 9.12 8.68 8.70 2761471
2023-09-01 8.82 9.22 8.79 9.12 2685187
2023-09-05 9.07 9.26 8.60 8.70 3332077
2023-09-06 8.75 9.10 8.60 9.05 2755163
2023-09-07 8.86 8.90 8.30 8.36 4322060
2023-09-08 8.27 8.30 7.93 8.06 4276036
2023-09-11 8.46 8.46 8.46 8.46 276
2023-09-12 8.29 8.59 8.19 8.55 3277376
2023-09-13 8.58 8.88 8.51 8.60 3798656
2023-09-14 8.67 8.90 8.51 8.60 4146447
2023-09-15 8.66 8.72 8.36 8.57 17567687
2023-09-18 8.42 8.85 8.25 8.73 5122924
2023-09-19 8.71 8.71 8.19 8.44 3710573
2023-09-20 8.43 8.44 8.12 8.13 2798159
2023-09-21 7.96 8.23 7.79 7.97 3535737
2023-09-22 8.06 8.11 7.81 7.92 1981044
2023-09-25 7.79 7.84 7.60 7.69 2021352
2023-09-26 7.65 7.89 7.54 7.57 2060456
2023-09-27 7.70 7.87 7.57 7.78 3104222
2023-09-28 7.79 7.85 7.54 7.77 1912658
2023-09-29 7.87 8.04 7.63 7.65 2065888
2023-10-02 7.66 7.69 7.12 7.16 3473395
2023-10-03 7.13 7.51 7.00 7.39 2817290
2023-10-04 7.48 7.48 7.07 7.16 2700798
2023-10-05 7.16 7.20 6.90 7.11 2679321
2023-10-06 6.90 7.05 6.76 7.03 2713834
2023-10-09 6.88 6.98 6.66 6.76 2004741
2023-10-10 6.80 7.30 6.78 7.07 2612540
2023-10-11 7.05 7.23 6.71 6.82 2180983
2023-10-12 6.82 6.82 6.28 6.33 3620208
2023-10-13 6.31 6.43 6.15 6.38 2193124
2023-10-16 6.30 6.61 6.21 6.55 1947925
2023-10-17 6.45 6.72 6.43 6.52 2003916
2023-10-18 6.49 6.49 6.16 6.19 2017312
2023-10-19 6.19 6.28 6.02 6.05 2511981
2023-10-20 6.00 6.13 5.82 5.97 2483608
2023-10-23 5.86 5.95 5.70 5.70 2068304
2023-10-24 5.70 6.09 5.70 6.06 2865626
2023-10-25 5.94 5.94 5.59 5.60 2231810
2023-10-26 5.62 5.77 5.52 5.55 2731471
2023-10-27 5.64 5.70 5.25 5.28 3264279
2023-10-30 5.34 5.38 5.13 5.31 2582133
2023-10-31 5.22 5.37 5.14 5.28 2441213
2023-11-01 5.24 5.36 4.97 5.09 4287246
2023-11-02 5.20 5.43 5.15 5.23 3995815
2023-11-03 5.40 6.16 5.38 5.91 6320872
2023-11-06 6.00 6.09 5.49 5.53 3445638
2023-11-07 5.65 6.24 5.51 6.11 5484729
2023-11-08 6.15 6.15 5.58 5.63 3870821
2023-11-09 5.87 5.87 5.21 5.23 3961664
2023-11-10 5.29 5.47 5.04 5.46 3457415
2023-11-13 5.36 5.85 5.22 5.83 3202784
2023-11-14 6.29 6.49 6.13 6.46 9753015
2023-11-15 6.50 7.77 6.50 7.18 11063895
2023-11-16 7.18 7.22 6.55 6.67 5886293
2023-11-17 6.75 7.11 6.56 7.05 4758673
2023-11-20 7.07 7.23 6.82 6.86 4581759
2023-11-21 6.73 6.77 6.33 6.54 4031044
2023-11-22 6.69 6.82 6.50 6.78 3341069
2023-11-24 6.79 7.05 6.71 6.86 1980361
2023-11-27 6.80 6.81 6.50 6.53 6339476
2023-11-28 6.50 7.06 6.31 7.02 4181633
2023-11-29 7.39 7.80 7.03 7.05 6670941
2023-11-30 7.18 7.39 6.82 6.85 4720413
2023-12-01 6.76 7.40 6.50 7.39 5619217
2023-12-04 7.38 7.64 7.11 7.41 4173127
2023-12-05 7.35 7.40 7.00 7.10 4913755
2023-12-06 7.23 8.06 7.18 7.42 5906513
2023-12-07 7.42 7.65 7.17 7.54 3805445
2023-12-08 7.50 7.68 7.27 7.60 5745171
2023-12-11 7.57 7.62 7.30 7.56 3963519
2023-12-12 7.56 7.59 7.25 7.44 3080421
2023-12-13 7.42 8.35 7.31 8.33 5557237
2023-12-14 8.60 9.61 8.60 9.53 9237013
2023-12-15 9.60 9.91 9.40 9.70 6324661
2023-12-18 9.57 9.74 9.28 9.45 3279393
2023-12-19 9.68 10.09 9.40 10.04 4939269
2023-12-20 9.98 10.63 9.41 9.46 6524536
2023-12-21 9.81 10.10 9.60 9.84 4230950
2023-12-22 9.99 10.53 9.85 10.32 5734802
2023-12-26 10.58 10.94 10.36 10.79 4186876
2023-12-27 11.03 11.17 10.43 10.70 3863825
2023-12-28 10.64 10.86 10.33 10.61 3908207
2023-12-29 10.56 10.70 9.61 9.86 4605990
2024-01-02 9.68 10.06 9.49 9.87 4146118
2024-01-03 9.57 9.77 9.26 9.69 5300439
2024-01-04 9.68 11.51 9.60 11.11 7873095
2024-01-05 10.93 12.00 10.59 11.93 10822073
2024-01-08 12.07 12.72 11.61 12.61 8970827
2024-01-09 12.46 14.18 12.44 13.40 12163533
2024-01-10 13.52 13.64 12.38 12.49 9798594
2024-01-11 12.22 12.23 10.51 11.25 14092375
2024-01-12 11.44 11.99 11.01 11.16 5667460
2024-01-16 10.93 10.99 10.00 10.76 6728288
2024-01-17 10.40 10.55 10.06 10.26 5686251
2024-01-18 10.40 10.90 9.67 9.89 7135370
2024-01-19 9.99 9.99 9.26 9.63 5605795
2024-01-22 9.79 10.63 9.69 10.48 5229724
2024-01-23 10.71 10.85 10.32 10.64 4219991
2024-01-24 10.84 10.99 10.32 10.36 4241202
2024-01-25 10.47 10.64 10.16 10.23 3116988
2024-01-26 10.23 10.68 9.70 9.78 6059753
2024-01-29 9.80 10.78 9.52 10.76 3503118
2024-01-30 10.54 10.65 9.82 9.84 4596891
2024-01-31 9.72 10.07 9.40 9.41 4390780
2024-02-01 9.52 9.87 9.43 9.55 3197122
2024-02-02 9.24 9.39 8.80 9.29 4646069
2024-02-05 9.10 9.18 8.68 9.13 3163786
2024-02-06 9.10 9.49 8.88 9.48 2688513
2024-02-07 9.49 9.49 9.06 9.13 2708244
2024-02-08 9.13 10.06 9.04 9.90 4249346
2024-02-09 10.08 10.18 9.82 10.09 3087051
2024-02-12 10.13 11.04 10.03 10.94 4384165
2024-02-13 10.08 10.26 9.63 9.80 5572161
2024-02-14 10.12 11.04 9.88 10.92 6160336
2024-02-15 12.58 12.92 11.19 12.43 21767510
2024-02-16 12.15 13.71 12.07 13.15 16679972
2024-02-20 13.05 13.08 11.92 12.59 8421178
2024-02-21 12.20 12.60 11.60 12.37 6118367
2024-02-22 12.98 15.33 12.85 15.00 21439478
2024-02-23 14.92 14.98 13.17 13.37 10319493
2024-02-26 13.87 14.80 13.57 14.76 8185880
2024-02-27 15.46 15.74 14.82 15.52 13253185
2024-02-28 13.84 14.16 12.55 12.94 13000117
2024-02-29 13.50 14.12 13.00 13.46 7575061
2024-03-01 13.44 13.63 12.65 12.81 9171000
2024-03-04 12.92 12.93 12.05 12.30 6845627
2024-03-05 11.99 12.48 11.59 11.91 5923909
2024-03-06 12.11 12.13 11.21 11.32 5200530
2024-03-07 11.40 11.57 10.74 11.15 6019569
2024-03-08 11.40 12.34 10.88 11.19 6245205
2024-03-11 11.35 11.55 10.27 10.37 5551049
2024-03-12 10.40 10.68 10.16 10.54 4920999
2024-03-13 10.60 11.37 10.38 10.98 7248735
2024-03-14 11.27 11.87 10.45 10.78 10142989
2024-03-15 10.71 11.53 10.60 11.22 11301499
2024-03-18 11.76 12.35 11.17 11.42 11375221
2024-03-19 10.94 11.18 10.45 10.75 6475034
2024-03-20 10.57 11.18 10.28 11.07 5434982
2024-03-21 11.20 11.45 10.26 10.65 8042219
2024-03-22 10.51 10.79 10.29 10.49 3695419
2024-03-25 10.51 10.91 10.41 10.53 3831136
2024-03-26 10.61 10.89 10.31 10.32 5067181
2024-03-27 10.35 10.42 10.07 10.17 3999372
2024-03-28 10.10 10.28 9.94 9.97 5441658
2024-04-01 9.98 9.98 9.33 9.37 6625093
2024-04-02 8.96 9.00 8.67 8.77 6851339
2024-04-03 8.85 9.35 8.72 8.93 6047447
2024-04-04 9.02 9.33 8.71 8.73 4723884
2024-04-05 8.53 8.94 8.41 8.87 3413361
2024-04-08 8.91 9.12 8.79 9.00 3129444
2024-04-09 9.00 9.22 8.95 9.09 2596372
2024-04-10 8.61 8.78 8.41 8.58 3752477
2024-04-11 8.65 8.94 8.50 8.92 3148604
2024-04-12 8.80 8.93 8.32 8.41 3428259
2024-04-15 8.41 8.46 7.77 7.79 5149258
2024-04-16 7.61 7.77 7.51 7.57 3847816
2024-04-17 7.64 7.71 7.43 7.47 3507716
2024-04-18 7.35 7.58 7.27 7.40 2862410
2024-04-19 7.30 7.44 7.14 7.35 4013543
2024-04-22 7.46 7.79 7.21 7.60 3946342
2024-04-23 7.56 7.92 7.55 7.70 5111318
2024-04-24 8.15 8.27 7.89 7.94 7206016
2024-04-25 7.57 7.89 7.48 7.84 4382391
2024-04-26 7.86 8.14 7.68 8.12 4394004
2024-04-29 8.30 8.55 8.09 8.20 4108531
2024-04-30 8.06 8.26 7.80 7.82 3849743
2024-05-01 7.75 8.75 7.73 8.34 5750340
2024-05-02 8.47 8.79 8.30 8.79 3872734
2024-05-03 9.24 9.40 8.70 8.84 3982474
2024-05-06 8.93 9.21 8.82 8.94 3367010
2024-05-07 8.90 9.05 8.57 8.79 3214942
2024-05-08 8.56 8.77 8.43 8.59 2585142
2024-05-09 8.60 8.69 8.46 8.64 2983618
2024-05-10 9.05 9.34 8.22 8.60 7288262
2024-05-13 9.42 10.40 9.06 9.48 15407565
2024-05-14 9.73 10.56 9.70 10.05 10177578
2024-05-15 10.34 10.67 9.68 10.01 6873234
2024-05-16 10.05 10.11 9.43 9.51 4872789
2024-05-17 9.50 9.58 9.17 9.42 4735549
2024-05-20 9.43 9.81 9.25 9.78 3494664
2024-05-21 9.63 9.80 9.39 9.51 3026433
2024-05-22 9.52 9.56 9.22 9.36 3605220
2024-05-23 9.55 9.56 8.84 9.03 6738940
2024-05-24 9.10 9.31 8.97 9.16 3414274
2024-05-28 9.32 9.62 8.87 8.99 4574685
2024-05-29 8.75 8.75 8.36 8.58 5740988
2024-05-30 8.72 8.92 8.60 8.87 3384268
2024-05-31 8.93 9.20 8.22 8.28 6518092
2024-06-03 8.39 8.86 8.32 8.59 4637922
2024-06-04 8.56 8.76 8.40 8.41 2975443
2024-06-05 8.42 9.14 8.27 9.09 4848535
2024-06-06 9.00 9.22 8.72 9.01 3394252
2024-06-07 8.76 8.94 8.42 8.51 3878100
2024-06-10 8.45 8.68 8.33 8.62 3237127
2024-06-11 8.50 8.67 8.27 8.58 3110115
2024-06-12 8.95 9.49 8.94 9.30 6213809
2024-06-13 9.33 9.60 9.12 9.44 3069077
2024-06-14 9.24 9.41 9.17 9.26 2881354
2024-06-17 9.20 9.48 9.11 9.37 3248203
2024-06-18 9.33 9.99 9.24 9.70 4452855
2024-06-20 9.59 9.66 8.94 9.15 3966747
2024-06-21 9.10 9.22 8.62 8.85 8714510
2024-06-24 8.88 9.70 8.87 9.34 6476084
2024-06-25 9.45 9.87 9.30 9.38 5198736
2024-06-26 9.30 9.47 8.75 8.76 5641575
2024-06-27 7.00 7.60 6.75 7.58 28265718
2024-06-28 7.57 7.70 7.15 7.50 22314534
2024-07-01 7.53 7.95 7.39 7.46 8152214
2024-07-02 7.43 7.44 7.04 7.16 6257665
2024-07-03 7.23 7.57 7.12 7.35 3235019
2024-07-05 7.36 7.41 7.21 7.32 3478549
2024-07-08 7.38 7.56 7.32 7.40 3873219
2024-07-09 7.40 7.45 7.16 7.44 4329728
2024-07-10 7.48 7.51 7.15 7.23 5155681
2024-07-11 7.44 7.85 7.44 7.68 8441426
2024-07-12 7.79 8.61 7.78 8.36 10190691
2024-07-15 8.41 8.44 8.11 8.20 5263227
2024-07-16 8.40 8.67 8.29 8.60 4967548
2024-07-17 8.32 8.74 8.18 8.35 3965836
2024-07-18 8.35 8.48 7.83 7.87 3919823
2024-07-19 7.89 7.96 7.59 7.61 3080634
2024-07-22 7.72 8.19 7.50 8.14 4178082
2024-07-23 8.03 8.71 7.92 8.58 4152690
2024-07-24 8.35 8.51 7.79 7.81 3761616
2024-07-25 7.80 8.56 7.68 8.05 5124255
2024-07-26 8.25 8.49 8.14 8.35 2956466
2024-07-29 8.36 8.48 7.92 8.19 3471551
2024-07-30 8.21 8.32 7.88 7.95 2399120
2024-07-31 8.00 8.63 7.84 8.20 5049806
2024-08-01 8.18 8.18 7.25 7.34 6015513
2024-08-02 7.03 7.20 6.82 7.02 5507865
2024-08-05 6.17 7.01 6.10 6.77 6592141
2024-08-06 6.90 7.02 6.61 6.71 4470407
2024-08-07 7.10 7.11 6.36 6.37 7073327
2024-08-08 6.50 6.82 6.42 6.64 7414660
2024-08-09 6.83 7.03 6.25 6.29 8675382
2024-08-12 6.25 6.29 5.96 6.03 5862074
2024-08-13 6.09 6.59 6.01 6.54 7239232
2024-08-14 6.66 6.67 6.25 6.28 4826831
2024-08-15 6.47 6.75 6.47 6.69 4996122
2024-08-16 6.73 6.82 6.61 6.74 5045733
2024-08-19 6.76 7.18 6.53 7.15 4909662
2024-08-20 7.17 7.31 6.97 7.16 3871637
2024-08-21 7.17 7.66 7.13 7.62 5058584
2024-08-22 7.70 7.71 7.32 7.35 5219294
2024-08-23 7.46 7.84 7.26 7.81 6388142
2024-08-26 7.89 8.17 7.78 7.89 3784993
2024-08-27 7.80 7.94 7.46 7.61 3739802
2024-08-28 7.59 7.59 7.16 7.37 3663301
2024-08-29 7.52 7.81 7.34 7.41 3333620
2024-08-30 7.53 7.60 7.20 7.28 3562967
2024-09-03 6.46 6.78 5.94 6.07 13369695
2024-09-04 6.05 6.23 5.89 6.10 5711898
2024-09-05 6.14 6.33 6.04 6.17 3483158
2024-09-06 6.16 6.30 5.90 5.92 4577882
2024-09-09 5.95 6.13 5.91 6.12 3985992
2024-09-10 6.16 6.32 6.06 6.32 3088622
2024-09-11 6.18 6.51 6.17 6.45 2941765
2024-09-12 6.44 6.64 6.25 6.50 3443686
2024-09-13 6.60 6.76 6.44 6.57 3757771
2024-09-16 6.56 6.67 6.40 6.65 3011422
2024-09-17 6.73 7.04 6.73 6.76 4154380
2024-09-18 6.81 7.41 6.81 6.91 6071893
2024-09-19 7.16 7.24 6.90 6.94 4634361
2024-09-20 6.86 6.90 6.71 6.80 17167995
2024-09-23 6.74 6.80 6.63 6.67 3540179
2024-09-24 6.72 6.95 6.68 6.84 2869087
2024-09-25 6.86 7.12 6.81 6.89 3265539
2024-09-26 7.00 7.18 6.80 7.17 6577633
2024-09-27 7.23 7.30 6.97 6.98 3615037
2024-09-30 6.89 7.10 6.59 6.59 5324668
2024-10-01 6.51 6.58 6.07 6.17 7272839
2024-10-02 6.19 6.41 6.07 6.11 4763902
2024-10-03 6.08 6.18 6.04 6.06 4308067
2024-10-04 6.15 6.34 6.07 6.11 3848206
2024-10-07 6.12 6.19 6.03 6.18 3491840
2024-10-08 6.18 6.49 6.14 6.44 3770790
2024-10-09 6.49 6.63 6.09 6.15 5736428
2024-10-10 6.09 6.21 5.95 6.18 4983748
2024-10-11 6.11 6.67 6.06 6.62 5395959
2024-10-14 6.64 6.81 6.52 6.72 3608517
2024-10-15 6.72 6.77 6.49 6.67 2579735
2024-10-16 6.75 7.07 6.71 7.01 4525108
2024-10-17 7.10 7.10 6.54 6.55 4856603
2024-10-18 6.57 6.95 6.57 6.94 3633879
2024-10-21 6.94 6.94 6.59 6.76 3966083
2024-10-22 6.70 6.79 6.56 6.61 2843522
2024-10-23 6.55 6.63 6.24 6.33 3976583
2024-10-24 6.45 6.45 6.20 6.36 2934483
2024-10-25 6.42 6.61 6.28 6.48 3517517
2024-10-28 6.58 6.95 6.56 6.87 4546863
2024-10-29 6.85 6.85 6.65 6.74 2506939
2024-10-30 6.62 6.90 6.60 6.68 4475049
2024-10-31 6.65 6.69 6.32 6.32 4378389
2024-11-01 6.36 6.58 6.34 6.40 3630489
2024-11-04 6.40 6.69 6.22 6.64 3884938
2024-11-05 6.59 6.83 6.47 6.82 4354223
2024-11-06 6.95 7.05 6.77 6.97 7361746
2024-11-07 6.92 7.09 6.68 6.93 5800112
2024-11-08 6.86 7.21 6.81 7.10 6666963
2024-11-11 7.50 8.49 7.23 7.84 15577627
2024-11-12 7.52 8.05 7.43 7.58 6810821
2024-11-13 7.80 8.04 7.31 7.32 6591228
2024-11-14 7.39 7.58 6.88 6.91 6588639
2024-11-15 6.89 6.92 6.15 6.18 10543762
2024-11-18 6.25 6.26 5.90 6.10 10411033
2024-11-19 6.01 6.33 5.84 6.27 9338911
2024-11-20 6.30 6.37 5.70 6.04 17004232
2024-11-21 6.02 6.03 5.62 5.75 12353677
2024-11-22 5.78 5.99 5.60 5.70 13702448
2024-11-25 5.94 6.48 5.83 6.00 20459792
2024-11-26 5.97 6.06 5.83 5.89 8515852
2024-11-27 5.94 6.45 5.93 6.38 11323876
2024-11-29 6.50 7.14 6.44 7.07 13378085
2024-12-02 7.23 7.98 7.21 7.58 20357585
2024-12-03 7.48 7.66 7.06 7.09 11619126
2024-12-04 7.18 7.45 7.02 7.13 8502433
2024-12-05 7.12 7.14 6.56 6.59 13481548
2024-12-06 6.80 8.15 6.70 8.01 30862008
2024-12-09 8.81 9.55 8.17 8.27 34481832
2024-12-10 8.17 8.22 7.28 7.46 16106817
2024-12-11 7.89 7.89 7.23 7.57 14746810
2024-12-12 7.52 7.53 6.97 6.98 12809893
2024-12-13 7.11 7.14 6.75 6.95 9860222
2024-12-16 7.10 7.85 6.86 7.44 18802939
2024-12-17 7.45 7.47 6.95 7.12 13525442
2024-12-18 7.14 7.14 6.04 6.22 21373644
2024-12-19 6.51 6.53 6.03 6.09 16490622
2024-12-20 6.00 6.20 5.93 6.03 19936771
2024-12-23 6.16 7.01 6.10 6.99 20889104
2024-12-24 7.24 7.34 6.94 7.24 13659767
2024-12-26 7.06 7.86 7.01 7.66 17460853
2024-12-27 7.60 7.73 7.05 7.39 13945342
2024-12-30 7.18 7.23 6.72 6.77 12755888
2024-12-31 6.83 7.20 6.65 6.76 12110264
2025-01-02 6.91 7.49 6.71 7.21 16518610
2025-01-03 7.30 7.83 7.17 7.80 15650529
2025-01-06 8.03 8.66 7.90 7.95 23986057
2025-01-07 8.05 8.44 7.42 7.49 17176118
2025-01-08 7.31 7.41 6.98 7.26 13036952
2025-01-10 7.05 7.08 6.78 6.88 14129120
2025-01-13 6.67 6.77 6.31 6.74 13256664
2025-01-14 6.96 6.96 6.20 6.32 18258537
2025-01-15 6.60 6.82 6.40 6.42 13713730
2025-01-16 6.57 6.58 6.33 6.40 9556344
2025-01-17 6.56 6.79 6.48 6.53 9908988
2025-01-21 6.74 7.17 6.66 6.88 13702965
2025-01-22 7.17 8.05 7.17 7.49 36471708
2025-01-23 7.24 7.72 7.14 7.53 16552965
2025-01-24 7.64 8.26 7.26 7.33 25171507
2025-01-27 6.98 7.33 6.72 7.03 21346934
2025-01-28 7.07 7.49 6.89 7.43 13224956
2025-01-29 7.42 7.75 6.95 7.16 12958269
2025-01-30 7.38 7.89 7.25 7.69 17152737
2025-01-31 7.91 7.96 7.15 7.24 21322244
2025-02-03 6.94 7.36 6.89 7.25 15568431
2025-02-04 7.41 7.77 7.31 7.61 15631252
2025-02-05 7.70 8.23 7.60 7.92 26747002
2025-02-06 8.14 8.28 7.15 7.24 55929056
2025-02-07 7.35 7.88 7.22 7.49 24630841
2025-02-10 7.69 8.10 7.48 7.65 26220896
2025-02-11 7.48 7.91 7.33 7.66 23896628
2025-02-12 7.43 8.39 7.38 8.34 36015046
2025-02-13 8.26 8.51 7.94 8.50 29079441
2025-02-14 9.17 10.76 9.04 10.53 83547150
2025-02-18 11.54 12.36 10.42 10.64 71874512
2025-02-19 10.82 12.05 10.56 10.87 58103018
2025-02-20 10.86 10.87 9.52 10.35 38573159
2025-02-21 10.38 10.60 9.15 9.28 31524155
2025-02-24 9.53 9.74 8.62 9.00 28668228
2025-02-25 8.66 8.71 7.81 8.14 28369032
2025-02-26 8.54 8.69 8.10 8.34 19493921
2025-02-27 8.59 8.59 7.65 7.67 25590731
2025-02-28 6.71 7.63 6.61 7.51 35504958
2025-03-03 7.87 7.89 6.57 6.59 25764949
2025-03-04 6.37 6.78 6.15 6.47 28975766
2025-03-05 6.61 6.72 6.31 6.58 22837618
2025-03-06 6.36 6.77 6.23 6.24 21899331
2025-03-07 6.20 6.64 6.15 6.59 19229152
2025-03-10 6.38 6.43 5.93 6.13 24026621
2025-03-11 6.10 6.22 5.73 6.06 18750908
2025-03-12 6.23 6.31 5.93 6.17 17490254
2025-03-13 6.17 6.26 5.84 5.94 12584269
2025-03-14 6.10 6.44 6.04 6.35 14984503
2025-03-17 6.39 6.89 6.30 6.84 16908808
2025-03-18 6.58 6.61 6.22 6.39 17825194
2025-03-19 6.40 6.75 6.36 6.58 13827069
2025-03-20 6.50 6.76 6.40 6.48 14457944
2025-03-21 6.31 6.74 6.27 6.68 18068479
2025-03-24 6.83 6.94 6.66 6.79 16033691
2025-03-25 6.74 6.76 6.47 6.53 11994981
2025-03-26 6.52 6.54 6.08 6.17 15109216
2025-03-27 6.04 6.30 5.95 5.97 14741710
2025-03-28 5.95 6.01 5.77 5.81 15233731
2025-03-31 5.50 5.51 5.19 5.29 17981317
2025-04-01 5.32 5.34 5.00 5.10 16980801
2025-04-02 4.99 5.37 4.95 5.29 17503121
2025-04-03 4.91 5.03 4.78 4.81 18370622
2025-04-04 4.59 4.74 4.06 4.24 28149281
2025-04-07 3.96 4.60 3.80 4.20 25073269
2025-04-08 4.49 4.49 3.87 3.97 24791441
2025-04-09 3.89 4.97 3.79 4.65 35709670
2025-04-10 4.60 4.64 4.07 4.51 30816923
2025-04-11 5.00 6.00 4.86 5.76 83410764
2025-04-14 5.94 5.96 5.25 5.51 34501895
2025-04-15 5.55 5.89 5.46 5.64 19330399
2025-04-16 5.45 5.56 5.14 5.32 15694245
2025-04-17 5.32 5.54 5.24 5.50 12766775
2025-04-21 5.35 5.65 5.28 5.41 13540154
2025-04-22 5.53 5.70 5.46 5.63 14778323
2025-04-23 5.96 6.11 5.57 5.58 22425758
2025-04-24 5.60 5.78 5.58 5.75 13416316
2025-04-25 5.62 5.84 5.54 5.73 12699337
2025-04-28 5.78 6.07 5.68 5.84 13829969
2025-04-29 5.87 5.94 5.68 5.72 10681273
2025-04-30 5.47 5.63 5.24 5.59 14941596
2025-05-01 5.68 5.70 5.46 5.50 12935250
2025-05-02 5.61 5.90 5.60 5.70 19857635
2025-05-05 5.49 5.80 4.75 4.76 34511662
2025-05-06 4.66 4.68 4.15 4.16 31948344
2025-05-07 4.33 4.38 4.11 4.19 22546923
2025-05-08 4.32 4.57 4.14 4.39 27278494
2025-05-09 4.52 4.63 4.31 4.33 14827429
2025-05-12 4.63 4.68 4.41 4.64 24554355
2025-05-13 4.66 4.75 4.47 4.51 19014871
2025-05-14 4.60 4.72 4.28 4.31 22401565
2025-05-15 4.24 4.29 4.12 4.25 13517984
2025-05-16 4.43 4.64 4.31 4.56 22727498
2025-05-19 4.36 4.52 4.26 4.51 14123029
2025-05-20 4.50 4.65 4.40 4.55 14638389
2025-05-21 4.43 4.49 4.05 4.10 22671122
2025-05-22 4.16 4.25 4.02 4.15 16744372
2025-05-23 4.02 4.14 3.96 4.08 16736982
2025-05-27 4.20 4.48 4.10 4.39 22826029
2025-05-28 4.50 4.69 4.38 4.40 23322585
2025-05-29 4.49 4.67 4.36 4.45 21824471
2025-05-30 4.35 4.36 4.11 4.18 20561915
2025-06-02 4.18 4.52 4.18 4.37 19135871
2025-06-03 4.43 4.43 4.22 4.39 16333814
2025-06-04 4.45 5.08 4.41 4.91 46074886
2025-06-05 4.92 4.96 4.44 4.57 32939768
2025-06-06 4.72 5.52 4.71 5.49 60323027
2025-06-09 5.84 5.84 5.32 5.37 46978262
2025-06-10 5.43 6.07 5.36 5.45 48268937
2025-06-11 5.65 5.79 5.34 5.40 33071745
2025-06-12 5.25 5.41 5.13 5.17 28359963
2025-06-13 4.96 5.15 4.84 4.92 37528442
2025-06-16 5.01 5.08 4.83 5.00 27152577
2025-06-17 4.90 5.09 4.78 4.84 21364295
2025-06-18 4.83 5.25 4.80 5.11 35107858
2025-06-20 5.23 5.36 4.90 5.03 32067311
2025-06-23 4.88 5.05 4.72 4.83 21545396
2025-06-24 5.00 5.31 4.99 5.22 22993092
2025-06-25 5.36 5.36 4.96 5.16 20930145
2025-06-26 5.03 5.43 4.98 5.40 21512361
2025-06-27 5.39 5.48 4.98 5.03 46633034
2025-06-30 5.10 5.27 5.01 5.06 25780610
2025-07-01 5.00 5.44 4.91 5.13 38012867
2025-07-02 5.15 5.40 5.08 5.21 25072077
2025-07-03 5.24 5.33 5.15 5.27 16582108
2025-07-07 5.18 5.22 4.80 4.93 37377512
2025-07-08 5.01 5.63 5.00 5.36 45341120
2025-07-09 5.46 5.77 5.43 5.59 34721676
2025-07-10 5.71 5.88 5.57 5.72 28683892
2025-07-11 5.56 5.61 5.25 5.28 31616145
2025-07-14 5.25 5.42 5.19 5.28 20420649
2025-07-15 5.31 5.53 5.13 5.22 29136971
2025-07-16 5.31 5.56 5.21 5.39 24352711
2025-07-17 5.48 5.74 5.46 5.52 27489402
2025-07-18 5.65 6.23 5.57 5.84 53043350
2025-07-21 6.11 7.15 6.03 6.40 75466032
2025-07-22 6.51 6.56 6.09 6.54 37476460

Explore More About RXRX

Coins representing dividend payouts and trends

RXRX Dividend History

Discover Recursion Pharmaceuticals Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

RXRX Stock Split History

Discover Recursion Pharmaceuticals Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

RXRX Historical Prices

Explore Recursion Pharmaceuticals Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.