Recursion Pharmaceuticals, Inc. (BMV:RXRX)
Mexico · Delayed Price · Currency is MXN 53.00
+0.23 (0.44%)
At close: Jul 21, 2026
BMV:RXRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 52.77 | 53.00 | 52.77 | 53.00 | 53.00 | 0.44% | 131 |
| Jul 20, 2026 | 52.89 | 52.89 | 52.77 | 52.77 | 52.77 | - | 65 |
| Jul 17, 2026 | 54.00 | 54.00 | 52.77 | 52.77 | 52.77 | -10.56% | 23,833 |
| Jul 16, 2026 | 58.10 | 59.00 | 58.10 | 59.00 | 59.00 | 1.72% | 55 |
| Jul 15, 2026 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 2.76% | 23 |
| Jul 14, 2026 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | -8.97% | 2,542 |
| Jul 13, 2026 | 62.20 | 62.20 | 62.00 | 62.00 | 62.00 | -0.32% | 16 |
| Jul 10, 2026 | 69.40 | 69.40 | 62.00 | 62.20 | 62.20 | -10.37% | 14,579 |
| Jul 6, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 10.16% | 150 |
| Jun 30, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 8.12% | 6 |
| Jun 25, 2026 | 58.96 | 58.96 | 57.00 | 58.27 | 58.27 | 1.34% | 5,217 |
| Jun 24, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 4.55% | 4,004 |
| Jun 22, 2026 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | -0.83% | 6,661 |
| Jun 17, 2026 | 55.54 | 55.54 | 55.25 | 55.46 | 55.46 | 0.76% | 93 |
| Jun 16, 2026 | 54.00 | 55.04 | 54.00 | 55.04 | 55.04 | -3.44% | 1,266 |
| Jun 12, 2026 | 57.00 | 57.10 | 57.00 | 57.00 | 57.00 | 7.55% | 110 |
| Jun 11, 2026 | 53.80 | 53.80 | 53.00 | 53.00 | 53.00 | -11.67% | 418 |
| Jun 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 2.39% | 102 |
| Jun 8, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 2.81% | 123 |
| Jun 5, 2026 | 63.00 | 63.00 | 57.00 | 57.00 | 57.00 | -9.28% | 3,000 |
| Jun 3, 2026 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | -4.79% | 150 |
| Jun 2, 2026 | 65.93 | 65.99 | 65.93 | 65.99 | 65.99 | 2.14% | 17,762 |
| Jun 1, 2026 | 63.02 | 64.61 | 63.02 | 64.61 | 64.61 | 21.91% | 2,886 |
| May 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 3,948 |
| May 26, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | - | 2,473 |
| May 25, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 6 |
| May 22, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.44% | 3,258 |
| May 21, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 6.63% | 6,700 |
| May 19, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 256 |
| May 18, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -10.71% | 4,132 |
| May 15, 2026 | 54.50 | 56.00 | 54.00 | 56.00 | 56.00 | 1.82% | 2,384 |
| May 14, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -8.33% | 10 |
| May 13, 2026 | 55.00 | 60.00 | 55.00 | 60.00 | 60.00 | -4.76% | 125 |
| May 7, 2026 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 6.78% | 1,991 |
| May 6, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -4.84% | 1,978 |
| May 4, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 17 |
| Apr 27, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.90% | 8 |
| Apr 22, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 4.67% | 14,000 |
| Apr 21, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -4.69% | 114 |
| Apr 16, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 12.28% | 16 |
| Apr 13, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | 187 |
| Mar 27, 2026 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 158 |
| Mar 24, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 100 |
| Mar 20, 2026 | 61.00 | 61.00 | 57.00 | 57.00 | 57.00 | -8.06% | 38 |
| Mar 18, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 30 |
| Mar 12, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 162 |
| Mar 6, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | 9 |
| Mar 3, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -2.52% | 64 |
| Mar 2, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.09% | 13 |
| Feb 27, 2026 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - | 216 |