RXRX(RXRX)
RXRX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $2.86 | $3.00 | $2.81 | $2.96 | 13.02M |
| 5/19/2026 | $2.87 | $2.89 | $2.77 | $2.85 | 16.01M |
| 5/18/2026 | $2.92 | $2.95 | $2.82 | $2.89 | 19.17M |
| 5/15/2026 | $3.00 | $3.05 | $2.92 | $2.93 | 17.43M |
| 5/14/2026 | $3.13 | $3.21 | $3.03 | $3.04 | 15.01M |
| 5/13/2026 | $3.12 | $3.15 | $3.05 | $3.05 | 13.64M |
| 5/12/2026 | $3.21 | $3.23 | $3.06 | $3.15 | 14.57M |
| 5/11/2026 | $3.24 | $3.45 | $3.24 | $3.26 | 14.02M |
| 5/8/2026 | $3.30 | $3.35 | $3.20 | $3.32 | 13.65M |
| 5/7/2026 | $3.37 | $3.52 | $3.26 | $3.27 | 12.06M |
| 5/6/2026 | $3.19 | $3.44 | $3.14 | $3.43 | 17.69M |
| 5/5/2026 | $3.52 | $3.56 | $3.32 | $3.37 | 13.48M |
| 5/4/2026 | $3.40 | $3.55 | $3.39 | $3.52 | 10.36M |
| 5/1/2026 | $3.46 | $3.50 | $3.36 | $3.39 | 12.30M |
| 4/30/2026 | $3.33 | $3.59 | $3.28 | $3.46 | 13.20M |
| 4/29/2026 | $3.37 | $3.39 | $3.20 | $3.30 | 12.20M |
| 4/28/2026 | $3.43 | $3.50 | $3.38 | $3.41 | 8.92M |
| 4/27/2026 | $3.46 | $3.59 | $3.44 | $3.48 | 10.97M |
| 4/24/2026 | $3.50 | $3.57 | $3.46 | $3.51 | 9.35M |
| 4/23/2026 | $3.69 | $3.71 | $3.43 | $3.50 | 11.27M |
| 4/22/2026 | $3.62 | $3.73 | $3.61 | $3.73 | 10.28M |
| 4/21/2026 | $3.70 | $3.74 | $3.55 | $3.56 | 11.89M |
| 4/20/2026 | $3.71 | $3.80 | $3.66 | $3.69 | 9.83M |
| 4/17/2026 | $3.74 | $3.88 | $3.71 | $3.78 | 14.32M |
| 4/16/2026 | $3.85 | $3.90 | $3.53 | $3.60 | 16.38M |
| 4/15/2026 | $3.57 | $3.75 | $3.56 | $3.75 | 12.88M |
| 4/14/2026 | $3.49 | $3.55 | $3.47 | $3.54 | 9.07M |
| 4/13/2026 | $3.25 | $3.43 | $3.23 | $3.42 | 8.79M |
| 4/10/2026 | $3.32 | $3.38 | $3.24 | $3.28 | 8.62M |
| 4/9/2026 | $3.33 | $3.44 | $3.27 | $3.31 | 8.77M |
| 4/8/2026 | $3.39 | $3.46 | $3.29 | $3.39 | 15.68M |
| 4/7/2026 | $3.12 | $3.20 | $3.04 | $3.19 | 10.45M |
| 4/6/2026 | $3.12 | $3.22 | $3.11 | $3.15 | 8.41M |
| 4/2/2026 | $2.94 | $3.13 | $2.93 | $3.11 | 9.29M |
| 4/1/2026 | $3.13 | $3.21 | $3.04 | $3.06 | 10.86M |
| 3/31/2026 | $2.90 | $3.07 | $2.90 | $3.07 | 13.92M |
| 3/30/2026 | $2.93 | $2.94 | $2.80 | $2.84 | 16.86M |
| 3/27/2026 | $3.09 | $3.12 | $2.91 | $2.94 | 19.29M |
| 3/26/2026 | $3.10 | $3.26 | $3.10 | $3.15 | 9.54M |
| 3/25/2026 | $3.22 | $3.29 | $3.11 | $3.17 | 13.55M |
| 3/24/2026 | $3.20 | $3.21 | $3.08 | $3.17 | 13.17M |
| 3/23/2026 | $3.25 | $3.33 | $3.22 | $3.23 | 11.20M |
| 3/20/2026 | $3.35 | $3.42 | $3.21 | $3.25 | 26.88M |
| 3/19/2026 | $3.23 | $3.45 | $3.21 | $3.37 | 11.31M |
| 3/18/2026 | $3.41 | $3.50 | $3.30 | $3.32 | 14.50M |
| 3/17/2026 | $3.39 | $3.48 | $3.36 | $3.42 | 10.60M |
| 3/16/2026 | $3.45 | $3.51 | $3.37 | $3.39 | 10.46M |
| 3/13/2026 | $3.35 | $3.52 | $3.35 | $3.42 | 14.41M |
| 3/12/2026 | $3.40 | $3.40 | $3.22 | $3.29 | 18.35M |
| 3/11/2026 | $3.44 | $3.56 | $3.34 | $3.45 | 14.40M |
| 3/10/2026 | $3.49 | $3.57 | $3.40 | $3.44 | 10.07M |
| 3/9/2026 | $3.33 | $3.54 | $3.29 | $3.51 | 12.80M |
| 3/6/2026 | $3.47 | $3.53 | $3.38 | $3.46 | 12.18M |
| 3/5/2026 | $3.55 | $3.68 | $3.46 | $3.54 | 14.05M |
| 3/4/2026 | $3.60 | $3.76 | $3.53 | $3.64 | 16.26M |
| 3/3/2026 | $3.46 | $3.61 | $3.44 | $3.54 | 12.57M |
| 3/2/2026 | $3.48 | $3.71 | $3.46 | $3.63 | 14.00M |
| 2/27/2026 | $3.65 | $3.72 | $3.57 | $3.67 | 14.61M |
| 2/26/2026 | $3.68 | $3.79 | $3.57 | $3.77 | 16.93M |
| 2/25/2026 | $3.91 | $4.08 | $3.75 | $3.77 | 44.55M |
| 2/24/2026 | $3.39 | $3.60 | $3.38 | $3.53 | 15.89M |
| 2/23/2026 | $3.40 | $3.56 | $3.33 | $3.41 | 14.50M |
| 2/20/2026 | $3.64 | $3.70 | $3.38 | $3.42 | 18.92M |