Recursion Pharmaceuticals, Inc. (RXRX)
NASDAQ: RXRX · Real-Time Price · USD
3.510
+0.050 (1.45%)
At close: Mar 9, 2026, 4:00 PM EDT
3.510
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:28 PM EDT
Recursion Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.33 | 3.53 | 3.29 | 3.54 | - | 2.17% | 11,177,192 |
| Mar 6, 2026 | 3.47 | 3.53 | 3.38 | 3.46 | 3.46 | -2.26% | 12,109,843 |
| Mar 5, 2026 | 3.55 | 3.68 | 3.46 | 3.54 | 3.54 | -2.75% | 13,959,995 |
| Mar 4, 2026 | 3.60 | 3.76 | 3.53 | 3.64 | 3.64 | 2.82% | 16,074,955 |
| Mar 3, 2026 | 3.46 | 3.61 | 3.44 | 3.54 | 3.54 | -2.48% | 12,489,592 |
| Mar 2, 2026 | 3.48 | 3.71 | 3.46 | 3.63 | 3.63 | -1.09% | 13,876,783 |
| Feb 27, 2026 | 3.65 | 3.72 | 3.57 | 3.67 | 3.67 | -2.65% | 14,527,203 |
| 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% | 23,254,041 |
| 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% | 15,578,125 |
| 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% | 21,997,362 |
| Jan 16, 2026 | 4.65 | 4.88 | 4.55 | 4.67 | 4.67 | 0.65% | 21,430,673 |
| Jan 15, 2026 | 4.85 | 4.87 | 4.63 | 4.64 | 4.64 | -4.33% | 19,182,745 |
| Jan 14, 2026 | 4.62 | 4.87 | 4.61 | 4.85 | 4.85 | 3.41% | 16,954,817 |
| Jan 13, 2026 | 4.88 | 4.96 | 4.63 | 4.69 | 4.69 | -2.49% | 18,996,434 |
| Jan 12, 2026 | 4.76 | 4.98 | 4.72 | 4.81 | 4.81 | 3.22% | 24,699,486 |
| Jan 9, 2026 | 4.78 | 4.82 | 4.62 | 4.66 | 4.66 | -0.85% | 15,381,319 |
| Jan 8, 2026 | 4.80 | 4.80 | 4.65 | 4.70 | 4.70 | -3.29% | 17,187,200 |
| Jan 7, 2026 | 4.56 | 5.00 | 4.54 | 4.86 | 4.86 | 6.81% | 33,116,675 |
| Jan 6, 2026 | 4.36 | 4.66 | 4.35 | 4.55 | 4.55 | 4.12% | 23,178,027 |
| Jan 5, 2026 | 4.26 | 4.42 | 4.25 | 4.37 | 4.37 | 4.05% | 17,617,871 |
| Jan 2, 2026 | 4.17 | 4.23 | 4.12 | 4.20 | 4.20 | 2.69% | 16,227,218 |
| Dec 31, 2025 | 4.10 | 4.14 | 4.05 | 4.09 | 4.09 | -0.49% | 15,217,373 |
| Dec 30, 2025 | 4.15 | 4.21 | 4.10 | 4.11 | 4.11 | -0.48% | 18,023,774 |
| Dec 29, 2025 | 4.18 | 4.31 | 4.11 | 4.13 | 4.13 | -2.82% | 24,567,479 |
| Dec 26, 2025 | 4.41 | 4.41 | 4.23 | 4.25 | 4.25 | -3.41% | 15,948,619 |
| Dec 24, 2025 | 4.35 | 4.43 | 4.30 | 4.40 | 4.40 | 0.92% | 9,422,190 |