Recursion Pharmaceuticals, Inc. (RXRX)
NASDAQ: RXRX · Real-Time Price · USD
5.65
+0.29 (5.41%)
Jul 9, 2025, 10:08 AM - Market open
Recursion Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 5.46 | 5.65 | 5.44 | 5.72 | - | 6.62% | 3,397,911 |
| Jul 8, 2025 | 5.01 | 5.63 | 5.00 | 5.36 | 5.36 | 8.72% | 45,341,120 |
| Jul 7, 2025 | 5.18 | 5.22 | 4.80 | 4.93 | 4.93 | -6.45% | 37,377,512 |
| Jul 3, 2025 | 5.24 | 5.33 | 5.15 | 5.27 | 5.27 | 1.15% | 16,582,108 |
| Jul 2, 2025 | 5.15 | 5.40 | 5.08 | 5.21 | 5.21 | 1.56% | 25,072,077 |
| Jul 1, 2025 | 5.00 | 5.44 | 4.91 | 5.13 | 5.13 | 1.38% | 38,012,867 |
| Jun 30, 2025 | 5.10 | 5.27 | 5.01 | 5.06 | 5.06 | 0.60% | 25,780,610 |
| Jun 27, 2025 | 5.39 | 5.48 | 4.98 | 5.03 | 5.03 | -6.85% | 46,633,034 |
| Jun 26, 2025 | 5.03 | 5.43 | 4.98 | 5.40 | 5.40 | 4.65% | 21,512,361 |
| Jun 25, 2025 | 5.36 | 5.36 | 4.96 | 5.16 | 5.16 | -1.15% | 20,930,145 |
| Jun 24, 2025 | 5.00 | 5.31 | 4.99 | 5.22 | 5.22 | 8.07% | 22,993,092 |
| Jun 23, 2025 | 4.88 | 5.05 | 4.72 | 4.83 | 4.83 | -3.98% | 21,545,396 |
| Jun 20, 2025 | 5.23 | 5.36 | 4.90 | 5.03 | 5.03 | -1.57% | 32,067,311 |
| Jun 18, 2025 | 4.83 | 5.25 | 4.80 | 5.11 | 5.11 | 5.58% | 35,107,858 |
| Jun 17, 2025 | 4.90 | 5.09 | 4.78 | 4.84 | 4.84 | -3.20% | 21,364,295 |
| Jun 16, 2025 | 5.01 | 5.08 | 4.83 | 5.00 | 5.00 | 1.63% | 27,152,577 |
| Jun 13, 2025 | 4.96 | 5.15 | 4.84 | 4.92 | 4.92 | -4.84% | 37,528,442 |
| Jun 12, 2025 | 5.25 | 5.41 | 5.13 | 5.17 | 5.17 | -4.26% | 28,359,963 |
| Jun 11, 2025 | 5.65 | 5.79 | 5.34 | 5.40 | 5.40 | -0.92% | 33,071,745 |
| Jun 10, 2025 | 5.43 | 6.07 | 5.36 | 5.45 | 5.45 | 1.49% | 48,268,937 |
| Jun 9, 2025 | 5.84 | 5.84 | 5.32 | 5.37 | 5.37 | -2.19% | 46,978,262 |
| Jun 6, 2025 | 4.72 | 5.52 | 4.71 | 5.49 | 5.49 | 20.13% | 60,323,027 |
| Jun 5, 2025 | 4.92 | 4.96 | 4.44 | 4.57 | 4.57 | -6.92% | 32,939,768 |
| Jun 4, 2025 | 4.45 | 5.08 | 4.41 | 4.91 | 4.91 | 11.85% | 46,074,886 |
| Jun 3, 2025 | 4.43 | 4.43 | 4.22 | 4.39 | 4.39 | 0.46% | 16,333,814 |
| Jun 2, 2025 | 4.18 | 4.52 | 4.18 | 4.37 | 4.37 | 4.55% | 19,135,871 |
| May 30, 2025 | 4.35 | 4.36 | 4.11 | 4.18 | 4.18 | -6.07% | 20,561,915 |
| May 29, 2025 | 4.49 | 4.67 | 4.36 | 4.45 | 4.45 | 1.25% | 21,824,471 |
| May 28, 2025 | 4.50 | 4.69 | 4.38 | 4.40 | 4.40 | 0.11% | 23,322,585 |
| May 27, 2025 | 4.20 | 4.48 | 4.10 | 4.39 | 4.39 | 7.60% | 22,826,029 |
| May 23, 2025 | 4.02 | 4.14 | 3.96 | 4.08 | 4.08 | -1.57% | 16,736,982 |
| May 22, 2025 | 4.16 | 4.25 | 4.02 | 4.15 | 4.15 | 1.22% | 16,744,372 |
| May 21, 2025 | 4.43 | 4.49 | 4.05 | 4.10 | 4.10 | -10.00% | 22,671,122 |
| May 20, 2025 | 4.50 | 4.65 | 4.40 | 4.55 | 4.55 | 0.89% | 14,638,389 |
| May 19, 2025 | 4.36 | 4.52 | 4.26 | 4.51 | 4.51 | -1.10% | 14,123,029 |
| May 16, 2025 | 4.43 | 4.64 | 4.31 | 4.56 | 4.56 | 7.29% | 22,727,498 |
| May 15, 2025 | 4.24 | 4.29 | 4.12 | 4.25 | 4.25 | -1.39% | 13,517,984 |
| May 14, 2025 | 4.60 | 4.72 | 4.28 | 4.31 | 4.31 | -4.43% | 22,401,565 |
| May 13, 2025 | 4.66 | 4.75 | 4.47 | 4.51 | 4.51 | -2.80% | 19,014,871 |
| May 12, 2025 | 4.63 | 4.68 | 4.41 | 4.64 | 4.64 | 7.16% | 24,554,355 |
| May 9, 2025 | 4.52 | 4.63 | 4.31 | 4.33 | 4.33 | -1.37% | 14,827,429 |
| May 8, 2025 | 4.32 | 4.57 | 4.14 | 4.39 | 4.39 | 4.77% | 27,278,494 |
| May 7, 2025 | 4.33 | 4.38 | 4.11 | 4.19 | 4.19 | 0.84% | 22,546,923 |
| May 6, 2025 | 4.66 | 4.68 | 4.15 | 4.16 | 4.16 | -12.62% | 31,948,344 |
| May 5, 2025 | 5.49 | 5.80 | 4.75 | 4.76 | 4.76 | -16.58% | 34,511,662 |
| May 2, 2025 | 5.61 | 5.90 | 5.60 | 5.70 | 5.70 | 3.64% | 19,857,635 |
| May 1, 2025 | 5.68 | 5.70 | 5.46 | 5.50 | 5.50 | -1.61% | 12,935,250 |
| Apr 30, 2025 | 5.47 | 5.63 | 5.24 | 5.59 | 5.59 | -2.27% | 14,941,596 |
| Apr 29, 2025 | 5.87 | 5.94 | 5.68 | 5.72 | 5.72 | -2.05% | 10,681,273 |
| Apr 28, 2025 | 5.78 | 6.07 | 5.68 | 5.84 | 5.84 | 1.92% | 13,829,969 |