Recursion Pharmaceuticals, Inc. (RXRX)
NASDAQ: RXRX · Real-Time Price · USD
4.830
-0.020 (-0.41%)
At close: Sep 12, 2025, 4:00 PM EDT
4.850
+0.020 (0.41%)
After-hours: Sep 12, 2025, 7:57 PM EDT
Recursion Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.96 | 5.00 | 4.80 | 4.83 | 4.83 | -0.41% | 16,931,103 |
| 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 |
| Jul 24, 2025 | 6.43 | 6.56 | 6.25 | 6.26 | 6.26 | -2.64% | 22,935,178 |
| Jul 23, 2025 | 6.70 | 7.14 | 6.28 | 6.43 | 6.43 | -1.68% | 41,946,922 |
| Jul 22, 2025 | 6.51 | 6.56 | 6.09 | 6.54 | 6.54 | 2.19% | 37,476,460 |
| Jul 21, 2025 | 6.11 | 7.15 | 6.03 | 6.40 | 6.40 | 9.59% | 75,466,032 |
| Jul 18, 2025 | 5.65 | 6.23 | 5.57 | 5.84 | 5.84 | 5.80% | 53,043,350 |
| Jul 17, 2025 | 5.48 | 5.74 | 5.46 | 5.52 | 5.52 | 2.41% | 27,489,402 |
| Jul 16, 2025 | 5.31 | 5.56 | 5.21 | 5.39 | 5.39 | 3.26% | 24,352,711 |
| Jul 15, 2025 | 5.31 | 5.53 | 5.13 | 5.22 | 5.22 | -1.14% | 29,136,971 |
| Jul 14, 2025 | 5.25 | 5.42 | 5.19 | 5.28 | 5.28 | - | 20,420,649 |
| Jul 11, 2025 | 5.56 | 5.61 | 5.25 | 5.28 | 5.28 | -7.61% | 31,616,145 |
| Jul 10, 2025 | 5.71 | 5.88 | 5.57 | 5.72 | 5.72 | 2.24% | 28,683,892 |
| Jul 9, 2025 | 5.46 | 5.77 | 5.43 | 5.59 | 5.59 | 4.29% | 34,721,676 |
| 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 |