Recursion Pharmaceuticals, Inc. (BMV:RXRX)
Mexico · Delayed Price · Currency is MXN 63.30
+7.43 (13.30%)
At close: Sep 18, 2026
BMV:RXRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 62.80 | 63.30 | 62.80 | 63.30 | 63.30 | 13.30% | 153 |
| Sep 15, 2026 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | -4.63% | 2,544 |
| Sep 14, 2026 | 58.58 | 58.58 | 58.58 | 58.58 | 58.58 | -1.05% | 2,540 |
| Sep 8, 2026 | 60.00 | 60.00 | 59.20 | 59.20 | 59.20 | 3.51% | 14,629 |
| Aug 31, 2026 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | -2.24% | 1,004 |
| Aug 27, 2026 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | -1.00% | 15,019 |
| Aug 26, 2026 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | -0.51% | 11 |
| Aug 25, 2026 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | 7.98% | 44 |
| Aug 24, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 7.84% | 10 |
| Aug 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 9 |
| Aug 18, 2026 | 53.15 | 53.15 | 51.00 | 51.00 | 51.00 | -3.94% | 116 |
| Aug 17, 2026 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | -1.69% | 10 |
| Aug 14, 2026 | 54.29 | 54.29 | 54.00 | 54.00 | 54.00 | -3.57% | 29 |
| Aug 13, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 2.02% | 10 |
| Aug 7, 2026 | 54.99 | 54.99 | 54.89 | 54.89 | 54.89 | -3.36% | 27 |
| Aug 6, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 1.88% | 9 |
| Aug 5, 2026 | 55.00 | 56.03 | 55.00 | 55.75 | 55.75 | -0.05% | 36 |
| Aug 4, 2026 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | 1.27% | 1,796 |
| Aug 3, 2026 | 56.00 | 56.00 | 54.03 | 55.08 | 55.08 | 3.92% | 246 |
| 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 |