Recursion Pharmaceuticals, Inc. (BMV:RXRX)
Mexico · Delayed Price · Currency is MXN 110.00
-2.00 (-1.79%)
At close: Aug 5, 2025
Recursion Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | 1,192 |
| Aug 4, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -2.61% | 1,193 |
| Aug 1, 2025 | 113.20 | 115.00 | 113.00 | 115.00 | 115.00 | 1.77% | 120 |
| Jul 31, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -0.79% | 20 |
| Jul 29, 2025 | 114.25 | 114.25 | 113.90 | 113.90 | 113.90 | -5.08% | 50 |
| Jul 25, 2025 | 118.00 | 120.00 | 116.70 | 120.00 | 120.00 | -0.41% | 80,999 |
| Jul 24, 2025 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - | 100 |
| Jul 21, 2025 | 118.50 | 121.42 | 118.50 | 120.50 | 120.50 | 12.25% | 465 |
| Jul 18, 2025 | 107.50 | 113.00 | 107.35 | 107.35 | 107.35 | 3.82% | 2,512 |
| Jul 17, 2025 | 105.00 | 105.50 | 103.40 | 103.40 | 103.40 | 0.49% | 145 |
| Jul 15, 2025 | 99.50 | 102.90 | 99.49 | 102.90 | 102.90 | 2.18% | 250 |
| Jul 14, 2025 | 99.80 | 100.70 | 99.80 | 100.70 | 100.70 | -5.00% | 51 |
| Jul 10, 2025 | 107.00 | 107.50 | 105.90 | 106.00 | 106.00 | 3.16% | 2,812 |
| Jul 9, 2025 | 105.00 | 105.50 | 101.65 | 102.75 | 102.75 | 10.48% | 2,691 |
| Jul 7, 2025 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | -3.13% | 1,852 |
| Jul 1, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -4.00% | 53 |
| Jun 30, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 2,321 |
| Jun 27, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 7.53% | 203 |
| Jun 17, 2025 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | -2.11% | 1,200 |
| Jun 13, 2025 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | -4.04% | 300 |
| Jun 12, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -5.71% | 555 |
| Jun 9, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 26.51% | 500 |
| May 30, 2025 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -3.49% | 1,105 |
| May 14, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 2.38% | 200 |
| May 7, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -16.00% | 400 |
| May 5, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -19.35% | 300 |
| Mar 11, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -25.08% | 100 |
| Feb 27, 2025 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | 1.53% | 704 |
| Feb 25, 2025 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | -10.44% | 2,300 |
| Feb 24, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -12.92% | 1,000 |
| Feb 20, 2025 | 210.00 | 210.00 | 208.50 | 209.00 | 209.00 | -4.57% | 1,901 |
| Feb 18, 2025 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | 9.50% | 100 |