Recursion Pharmaceuticals, Inc. (RXRX)
NASDAQ: RXRX · Real-Time Price · USD
5.49
-0.03 (-0.54%)
At close: Oct 3, 2025, 4:00 PM EDT
5.47
-0.02 (-0.36%)
After-hours: Oct 3, 2025, 7:59 PM EDT
Recursion Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.60 | 5.70 | 5.34 | 5.49 | 5.49 | -0.54% | 48,781,676 |
| Oct 2, 2025 | 5.21 | 5.61 | 5.12 | 5.52 | 5.52 | 8.24% | 58,334,730 |
| Oct 1, 2025 | 4.83 | 5.23 | 4.80 | 5.10 | 5.10 | 4.51% | 43,900,031 |
| Sep 30, 2025 | 4.85 | 4.88 | 4.73 | 4.88 | 4.88 | -0.61% | 28,881,822 |
| Sep 29, 2025 | 4.78 | 5.00 | 4.70 | 4.91 | 4.91 | 4.03% | 40,995,497 |
| Sep 26, 2025 | 4.62 | 4.73 | 4.57 | 4.72 | 4.72 | 1.94% | 39,343,165 |
| Sep 25, 2025 | 4.76 | 4.82 | 4.58 | 4.63 | 4.63 | -5.12% | 47,211,859 |
| Sep 24, 2025 | 4.88 | 5.17 | 4.83 | 4.88 | 4.88 | 1.46% | 42,205,155 |
| Sep 23, 2025 | 5.01 | 5.13 | 4.80 | 4.81 | 4.81 | -3.41% | 40,399,614 |
| Sep 22, 2025 | 5.12 | 5.27 | 4.92 | 4.98 | 4.98 | 1.43% | 29,922,938 |
| Sep 19, 2025 | 4.99 | 5.15 | 4.86 | 4.91 | 4.91 | -0.41% | 53,313,491 |
| Sep 18, 2025 | 4.80 | 4.97 | 4.79 | 4.93 | 4.93 | 4.67% | 25,034,858 |
| Sep 17, 2025 | 4.81 | 4.89 | 4.57 | 4.71 | 4.71 | -2.69% | 28,415,228 |
| Sep 16, 2025 | 4.81 | 4.92 | 4.66 | 4.84 | 4.84 | 1.47% | 21,422,838 |
| Sep 15, 2025 | 4.93 | 5.09 | 4.67 | 4.77 | 4.77 | -1.24% | 20,913,726 |
| Sep 12, 2025 | 4.96 | 5.00 | 4.80 | 4.83 | 4.83 | -0.41% | 17,162,503 |
| Sep 11, 2025 | 4.56 | 5.05 | 4.55 | 4.85 | 4.85 | 6.83% | 32,111,220 |
| Sep 10, 2025 | 4.74 | 4.74 | 4.51 | 4.54 | 4.54 | -3.40% | 15,881,187 |
| Sep 9, 2025 | 4.60 | 4.71 | 4.55 | 4.70 | 4.70 | 1.73% | 13,282,369 |
| Sep 8, 2025 | 4.68 | 4.79 | 4.58 | 4.62 | 4.62 | 0.22% | 15,260,440 |
| Sep 5, 2025 | 4.58 | 4.66 | 4.45 | 4.61 | 4.61 | 1.99% | 13,757,670 |
| Sep 4, 2025 | 4.60 | 4.62 | 4.46 | 4.52 | 4.52 | -2.38% | 14,775,714 |
| Sep 3, 2025 | 4.72 | 4.82 | 4.55 | 4.63 | 4.63 | -0.64% | 12,474,667 |
| Sep 2, 2025 | 4.60 | 4.77 | 4.53 | 4.66 | 4.66 | -0.85% | 12,483,786 |
| Aug 29, 2025 | 4.84 | 4.90 | 4.63 | 4.70 | 4.70 | -3.39% | 15,124,836 |
| Aug 28, 2025 | 4.90 | 5.01 | 4.83 | 4.87 | 4.87 | -0.51% | 12,751,391 |
| Aug 27, 2025 | 4.87 | 4.94 | 4.83 | 4.89 | 4.89 | 1.24% | 11,503,059 |
| Aug 26, 2025 | 4.87 | 4.93 | 4.80 | 4.83 | 4.83 | - | 11,382,285 |
| Aug 25, 2025 | 5.00 | 5.03 | 4.83 | 4.83 | 4.83 | -2.23% | 15,935,250 |
| Aug 22, 2025 | 4.80 | 5.17 | 4.78 | 4.94 | 4.94 | 3.35% | 20,025,797 |
| Aug 21, 2025 | 4.77 | 4.89 | 4.72 | 4.78 | 4.78 | 0.21% | 14,600,473 |
| Aug 20, 2025 | 5.01 | 5.09 | 4.73 | 4.77 | 4.77 | -6.29% | 24,970,730 |
| Aug 19, 2025 | 5.53 | 5.54 | 5.09 | 5.09 | 5.09 | -7.79% | 20,377,340 |
| Aug 18, 2025 | 5.72 | 5.74 | 5.45 | 5.52 | 5.52 | -4.33% | 17,054,663 |
| Aug 15, 2025 | 5.64 | 5.84 | 5.52 | 5.77 | 5.77 | 2.30% | 14,884,735 |
| Aug 14, 2025 | 5.45 | 5.69 | 5.41 | 5.64 | 5.64 | -1.05% | 15,607,408 |
| Aug 13, 2025 | 5.53 | 5.82 | 5.52 | 5.70 | 5.70 | 5.36% | 23,560,939 |
| Aug 12, 2025 | 5.36 | 5.50 | 5.29 | 5.41 | 5.41 | 2.27% | 16,620,537 |
| Aug 11, 2025 | 5.30 | 5.54 | 5.20 | 5.29 | 5.29 | -1.31% | 18,672,620 |
| Aug 8, 2025 | 5.45 | 5.58 | 5.35 | 5.36 | 5.36 | -0.92% | 12,058,041 |
| Aug 7, 2025 | 5.55 | 5.69 | 5.40 | 5.41 | 5.41 | -1.28% | 14,341,963 |
| Aug 6, 2025 | 5.42 | 5.49 | 5.28 | 5.48 | 5.48 | -0.90% | 18,092,270 |
| Aug 5, 2025 | 5.94 | 5.96 | 5.41 | 5.53 | 5.53 | -4.66% | 35,713,619 |
| Aug 4, 2025 | 5.81 | 5.92 | 5.66 | 5.80 | 5.80 | 2.11% | 18,704,195 |
| Aug 1, 2025 | 5.62 | 5.82 | 5.58 | 5.68 | 5.68 | -4.54% | 18,032,370 |
| Jul 31, 2025 | 5.86 | 6.09 | 5.79 | 5.95 | 5.95 | 2.41% | 21,995,589 |
| Jul 30, 2025 | 6.08 | 6.20 | 5.70 | 5.81 | 5.81 | -2.35% | 20,497,268 |
| Jul 29, 2025 | 6.28 | 6.28 | 5.86 | 5.95 | 5.95 | -5.71% | 23,880,006 |
| Jul 28, 2025 | 6.66 | 6.69 | 6.20 | 6.31 | 6.31 | -2.77% | 25,013,137 |
| Jul 25, 2025 | 6.20 | 6.50 | 5.93 | 6.49 | 6.49 | 3.67% | 23,778,043 |