Skip to main content
Recursion Pharmaceuticals, Inc. (RXRX)
NASDAQ: RXRX · Real-Time Price · USD
7.49
+0.61 (8.87%)
At close: Jan 22, 2025, 4:00 PM
7.46
-0.03 (-0.40%)
After-hours: Jan 22, 2025, 5:20 PM EST

Recursion Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20256.747.176.666.886.885.36%13,702,965
Jan 17, 20256.566.796.486.536.532.03%9,908,988
Jan 16, 20256.576.586.336.406.40-0.31%9,556,344
Jan 15, 20256.606.826.406.426.421.58%13,713,730
Jan 14, 20256.966.966.206.326.32-6.23%18,258,537
Jan 13, 20256.676.776.316.746.74-2.03%13,256,664
Jan 10, 20257.057.086.786.886.88-5.23%14,129,120
Jan 8, 20257.317.416.987.267.26-3.07%13,036,952
Jan 7, 20258.058.447.427.497.49-5.79%17,176,118
Jan 6, 20258.038.667.907.957.951.92%23,986,057
Jan 3, 20257.307.837.177.807.808.18%15,650,529
Jan 2, 20256.917.496.717.217.216.66%16,518,610
Dec 31, 20246.837.206.656.766.76-0.15%12,110,264
Dec 30, 20247.187.236.726.776.77-8.39%12,755,888
Dec 27, 20247.607.737.057.397.39-3.52%13,945,342
Dec 26, 20247.067.867.017.667.665.80%17,460,853
Dec 24, 20247.247.346.947.247.243.58%13,659,767
Dec 23, 20246.167.016.106.996.9915.92%20,889,104
Dec 20, 20246.006.205.936.036.03-0.99%19,936,771
Dec 19, 20246.516.536.036.096.09-2.01%16,490,622
Dec 18, 20247.147.146.046.226.22-12.71%21,373,644
Dec 17, 20247.457.476.957.127.12-4.30%13,525,442
Dec 16, 20247.107.856.867.447.447.05%18,802,939
Dec 13, 20247.117.146.756.956.95-0.43%9,860,222
Dec 12, 20247.527.536.976.986.98-7.79%12,809,893
Dec 11, 20247.897.897.237.577.571.47%14,746,810
Dec 10, 20248.178.227.287.467.46-9.79%16,106,817
Dec 9, 20248.819.558.178.278.273.25%34,481,832
Dec 6, 20246.808.156.708.018.0121.55%30,862,008
Dec 5, 20247.127.146.566.596.59-7.57%13,481,548
Dec 4, 20247.187.457.027.137.130.56%8,502,433
Dec 3, 20247.487.667.067.097.09-6.46%11,619,126
Dec 2, 20247.237.987.217.587.587.21%20,357,585
Nov 29, 20246.507.146.447.077.0710.82%13,378,085
Nov 27, 20245.946.455.936.386.388.32%11,323,876
Nov 26, 20245.976.065.835.895.89-1.83%8,515,852
Nov 25, 20245.946.485.836.006.005.26%20,459,792
Nov 22, 20245.785.995.605.705.70-0.87%13,702,448
Nov 21, 20246.026.035.625.755.75-4.80%12,353,677
Nov 20, 20246.306.375.706.046.04-3.67%17,004,232
Nov 19, 20246.016.335.846.276.272.79%9,338,911
Nov 18, 20246.256.265.906.106.10-1.21%10,411,033
Nov 15, 20246.896.926.156.186.18-10.64%10,543,762
Nov 14, 20247.397.586.886.916.91-5.60%6,588,639
Nov 13, 20247.808.047.317.327.32-3.43%6,591,228
Nov 12, 20247.528.057.437.587.58-3.32%6,810,821
Nov 11, 20247.508.497.237.847.8410.42%15,577,627
Nov 8, 20246.867.216.817.107.102.45%6,666,963
Nov 7, 20246.927.096.686.936.93-0.57%5,800,112
Nov 6, 20246.957.056.776.976.972.20%7,361,746
Nov 5, 20246.596.836.476.826.822.71%4,354,223
Nov 4, 20246.406.696.226.646.643.75%3,884,938
Nov 1, 20246.366.586.346.406.401.27%3,630,489
Oct 31, 20246.656.696.326.326.32-5.39%4,378,389
Oct 30, 20246.626.906.606.686.68-0.89%4,475,049
Oct 29, 20246.856.856.656.746.74-1.89%2,506,939
Oct 28, 20246.586.956.566.876.876.02%4,546,863
Oct 25, 20246.426.616.286.486.481.89%3,517,517
Oct 24, 20246.456.456.206.366.360.47%2,934,483
Oct 23, 20246.556.636.246.336.33-4.24%3,976,583
Oct 22, 20246.706.796.566.616.61-2.22%2,843,522
Oct 21, 20246.946.946.596.766.76-2.59%3,966,083
Oct 18, 20246.576.956.576.946.945.95%3,633,879
Oct 17, 20247.107.106.546.556.55-6.56%4,856,603
Oct 16, 20246.757.076.717.017.015.10%4,525,108
Oct 15, 20246.726.776.496.676.67-0.74%2,579,735
Oct 14, 20246.646.816.526.726.721.51%3,608,517
Oct 11, 20246.116.676.066.626.627.12%5,395,959
Oct 10, 20246.096.215.956.186.180.49%4,983,748
Oct 9, 20246.496.636.096.156.15-4.50%5,736,428
Oct 8, 20246.186.496.146.446.444.21%3,770,790
Oct 7, 20246.126.196.036.186.181.15%3,491,840
Oct 4, 20246.156.346.076.116.110.83%3,848,206
Oct 3, 20246.086.186.046.066.06-0.82%4,308,067
Oct 2, 20246.196.416.076.116.11-0.97%4,763,902
Oct 1, 20246.516.586.076.176.17-6.37%7,272,839
Sep 30, 20246.897.106.596.596.59-5.59%5,324,668
Sep 27, 20247.237.306.976.986.98-2.65%3,615,037
Sep 26, 20247.007.186.807.177.174.06%6,577,633
Sep 25, 20246.867.126.816.896.890.73%3,265,539
Sep 24, 20246.726.956.686.846.842.55%2,869,087
Sep 23, 20246.746.806.636.676.67-1.91%3,540,179
Sep 20, 20246.866.906.716.806.80-2.02%17,167,995
Sep 19, 20247.167.246.906.946.940.43%4,634,361
Sep 18, 20246.817.416.816.916.912.22%6,071,893
Sep 17, 20246.737.046.736.766.761.65%4,154,380
Sep 16, 20246.566.676.406.656.651.22%3,011,422
Sep 13, 20246.606.766.446.576.571.08%3,757,771
Sep 12, 20246.446.646.256.506.500.78%3,443,686
Sep 11, 20246.186.516.176.456.452.06%2,941,765
Sep 10, 20246.166.326.066.326.323.27%3,088,622
Sep 9, 20245.956.135.916.126.123.38%3,985,992
Sep 6, 20246.166.305.905.925.92-4.05%4,577,882
Sep 5, 20246.146.336.046.176.171.15%3,483,158
Sep 4, 20246.056.235.896.106.100.49%5,686,893
Sep 3, 20246.466.785.946.076.07-16.62%13,369,695
Aug 30, 20247.537.607.207.287.28-1.75%3,562,967
Aug 29, 20247.527.817.347.417.410.54%3,333,620
Aug 28, 20247.597.597.167.377.37-3.15%3,663,301
Aug 27, 20247.807.947.467.617.61-3.55%3,739,802