Recursion Pharmaceuticals, Inc. (BMV:RXRX)
Mexico · Delayed Price · Currency is MXN 89.00
+5.01 (5.96%)
At close: Dec 4, 2025
Recursion Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 5.96% | 180 |
| Dec 3, 2025 | 82.78 | 83.99 | 82.78 | 83.99 | 83.99 | 3.40% | 116 |
| Dec 2, 2025 | 80.00 | 81.23 | 80.00 | 81.23 | 81.23 | -1.65% | 7,119 |
| Dec 1, 2025 | 80.78 | 82.59 | 80.78 | 82.59 | 82.59 | 5.88% | 90 |
| Nov 24, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - | 13,090 |
| Nov 21, 2025 | 76.20 | 78.00 | 76.20 | 78.00 | 78.00 | 9.94% | 167,148 |
| Nov 20, 2025 | 76.62 | 76.62 | 70.95 | 70.95 | 70.95 | -4.12% | 18,889 |
| Nov 19, 2025 | 75.05 | 75.05 | 74.00 | 74.00 | 74.00 | -5.13% | 682 |
| Nov 14, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -3.70% | 200,102 |
| Nov 13, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -14.74% | 142 |
| Nov 5, 2025 | 94.00 | 95.20 | 94.00 | 95.00 | 95.00 | -14.41% | 63 |
| Oct 29, 2025 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 5.21% | 185,841 |
| Oct 22, 2025 | 108.00 | 108.00 | 105.50 | 105.50 | 105.50 | -5.80% | 203 |
| Oct 21, 2025 | 114.00 | 114.00 | 112.00 | 112.00 | 112.00 | 3.70% | 1,400 |
| Oct 17, 2025 | 109.00 | 109.00 | 108.00 | 108.00 | 108.00 | -8.09% | 200 |
| Oct 16, 2025 | 121.50 | 121.50 | 117.50 | 117.50 | 117.50 | 2.17% | 401 |
| Oct 9, 2025 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 15.00% | 113 |
| Oct 3, 2025 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 17.65% | 110 |
| Sep 10, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -3.95% | 825 |
| Sep 8, 2025 | 89.00 | 89.00 | 88.50 | 88.50 | 88.50 | 2.91% | 300 |
| Sep 4, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -4.44% | 200 |
| Aug 28, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -1.10% | 385 |
| Aug 26, 2025 | 92.00 | 92.00 | 91.00 | 91.00 | 91.00 | -8.08% | 200 |
| Aug 19, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -6.38% | 1,481 |
| Aug 14, 2025 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | 6.82% | 1,415 |
| Aug 12, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - | 6 |
| Aug 11, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -10.00% | 150 |
| 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 |