Recursion Pharmaceuticals, Inc. (RXRX)
NASDAQ: RXRX · Real-Time Price · USD
2.875
-0.065 (-2.21%)
Mar 30, 2026, 11:53 AM EDT - Market open
Recursion Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 2.93 | 2.94 | 2.80 | 2.88 | - | -2.21% | 8,313,419 |
| Mar 27, 2026 | 3.09 | 3.12 | 2.91 | 2.94 | 2.94 | -6.67% | 18,964,843 |
| Mar 26, 2026 | 3.10 | 3.26 | 3.10 | 3.15 | 3.15 | -0.63% | 9,413,022 |
| Mar 25, 2026 | 3.22 | 3.29 | 3.11 | 3.17 | 3.17 | - | 13,353,441 |
| Mar 24, 2026 | 3.20 | 3.21 | 3.08 | 3.17 | 3.17 | -1.86% | 12,946,344 |
| Mar 23, 2026 | 3.25 | 3.33 | 3.22 | 3.23 | 3.23 | -0.62% | 11,126,219 |
| Mar 20, 2026 | 3.35 | 3.42 | 3.21 | 3.25 | 3.25 | -3.56% | 26,837,648 |
| Mar 19, 2026 | 3.23 | 3.45 | 3.21 | 3.37 | 3.37 | 1.51% | 11,311,254 |
| Mar 18, 2026 | 3.41 | 3.50 | 3.30 | 3.32 | 3.32 | -2.92% | 14,500,295 |
| Mar 17, 2026 | 3.39 | 3.48 | 3.36 | 3.42 | 3.42 | 0.88% | 10,603,913 |
| Mar 16, 2026 | 3.45 | 3.51 | 3.37 | 3.39 | 3.39 | -0.88% | 10,458,265 |
| Mar 13, 2026 | 3.35 | 3.52 | 3.35 | 3.42 | 3.42 | 3.95% | 14,409,875 |
| Mar 12, 2026 | 3.40 | 3.40 | 3.22 | 3.29 | 3.29 | -4.64% | 18,345,406 |
| Mar 11, 2026 | 3.44 | 3.56 | 3.34 | 3.45 | 3.45 | 0.29% | 14,397,881 |
| Mar 10, 2026 | 3.49 | 3.57 | 3.40 | 3.44 | 3.44 | -1.99% | 10,074,027 |
| Mar 9, 2026 | 3.33 | 3.54 | 3.29 | 3.51 | 3.51 | 1.45% | 12,799,010 |
| Mar 6, 2026 | 3.47 | 3.53 | 3.38 | 3.46 | 3.46 | -2.26% | 12,183,792 |
| Mar 5, 2026 | 3.55 | 3.68 | 3.46 | 3.54 | 3.54 | -2.75% | 14,054,500 |
| Mar 4, 2026 | 3.60 | 3.76 | 3.53 | 3.64 | 3.64 | 2.82% | 16,256,028 |
| Mar 3, 2026 | 3.46 | 3.61 | 3.44 | 3.54 | 3.54 | -2.48% | 12,569,243 |
| Mar 2, 2026 | 3.48 | 3.71 | 3.46 | 3.63 | 3.63 | -1.09% | 14,003,594 |
| Feb 27, 2026 | 3.65 | 3.72 | 3.57 | 3.67 | 3.67 | -2.65% | 14,612,382 |
| Feb 26, 2026 | 3.68 | 3.79 | 3.57 | 3.77 | 3.77 | - | 16,934,972 |
| Feb 25, 2026 | 3.91 | 4.08 | 3.75 | 3.77 | 3.77 | 6.80% | 44,549,853 |
| Feb 24, 2026 | 3.39 | 3.60 | 3.38 | 3.53 | 3.53 | 3.52% | 15,892,606 |
| Feb 23, 2026 | 3.40 | 3.56 | 3.33 | 3.41 | 3.41 | -0.29% | 14,500,912 |
| Feb 20, 2026 | 3.64 | 3.70 | 3.38 | 3.42 | 3.42 | -8.06% | 18,917,462 |
| Feb 19, 2026 | 3.46 | 3.73 | 3.45 | 3.72 | 3.72 | 5.38% | 20,317,867 |
| Feb 18, 2026 | 3.06 | 3.54 | 2.98 | 3.53 | 3.53 | 2.02% | 38,592,815 |
| Feb 17, 2026 | 3.48 | 3.49 | 3.31 | 3.46 | 3.46 | -0.86% | 17,316,004 |
| Feb 13, 2026 | 3.60 | 3.72 | 3.45 | 3.49 | 3.49 | -2.51% | 16,160,951 |
| Feb 12, 2026 | 3.74 | 3.75 | 3.49 | 3.58 | 3.58 | -3.50% | 19,051,483 |
| Feb 11, 2026 | 3.87 | 3.88 | 3.64 | 3.71 | 3.71 | -3.64% | 24,045,249 |
| Feb 10, 2026 | 4.01 | 4.09 | 3.84 | 3.85 | 3.85 | -3.27% | 11,126,708 |
| Feb 9, 2026 | 3.95 | 4.00 | 3.85 | 3.98 | 3.98 | - | 14,183,599 |
| Feb 6, 2026 | 3.74 | 4.02 | 3.69 | 3.98 | 3.98 | 11.80% | 26,273,070 |
| Feb 5, 2026 | 3.79 | 3.88 | 3.54 | 3.56 | 3.56 | -8.72% | 40,627,163 |
| Feb 4, 2026 | 4.12 | 4.13 | 3.71 | 3.90 | 3.90 | -4.88% | 36,835,887 |
| Feb 3, 2026 | 4.22 | 4.29 | 3.96 | 4.10 | 4.10 | -1.91% | 23,496,485 |
| Feb 2, 2026 | 4.12 | 4.26 | 4.08 | 4.18 | 4.18 | -0.24% | 17,443,762 |
| Jan 30, 2026 | 4.27 | 4.35 | 4.16 | 4.19 | 4.19 | -3.01% | 19,769,397 |
| Jan 29, 2026 | 4.44 | 4.48 | 4.30 | 4.32 | 4.32 | -3.36% | 17,455,930 |
| Jan 28, 2026 | 4.64 | 4.64 | 4.42 | 4.47 | 4.47 | -2.83% | 16,212,547 |
| Jan 27, 2026 | 4.64 | 4.74 | 4.49 | 4.60 | 4.60 | 0.22% | 15,855,816 |
| Jan 26, 2026 | 4.71 | 4.72 | 4.55 | 4.59 | 4.59 | -2.96% | 15,464,195 |
| Jan 23, 2026 | 4.90 | 4.96 | 4.70 | 4.73 | 4.73 | -4.64% | 18,328,708 |
| Jan 22, 2026 | 4.65 | 5.24 | 4.62 | 4.96 | 4.96 | 7.59% | 36,434,591 |
| Jan 21, 2026 | 4.42 | 4.68 | 4.35 | 4.61 | 4.61 | 4.77% | 26,949,524 |
| Jan 20, 2026 | 4.46 | 4.55 | 4.39 | 4.40 | 4.40 | -5.78% | 22,287,771 |
| Jan 16, 2026 | 4.65 | 4.88 | 4.55 | 4.67 | 4.67 | 0.65% | 21,430,673 |