Recursion Pharmaceuticals, Inc. (RXRX)
NASDAQ: RXRX · Real-Time Price · USD
5.81
-0.16 (-2.68%)
At close: Mar 28, 2025, 4:00 PM
5.76
-0.05 (-0.86%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Recursion Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.95 | 6.01 | 5.77 | 5.81 | 5.81 | -2.68% | 15,233,731 |
| Mar 27, 2025 | 6.04 | 6.30 | 5.95 | 5.97 | 5.97 | -3.24% | 14,741,710 |
| Mar 26, 2025 | 6.52 | 6.54 | 6.08 | 6.17 | 6.17 | -5.51% | 15,109,216 |
| Mar 25, 2025 | 6.74 | 6.76 | 6.47 | 6.53 | 6.53 | -3.83% | 11,994,981 |
| Mar 24, 2025 | 6.83 | 6.94 | 6.66 | 6.79 | 6.79 | 1.65% | 16,033,691 |
| Mar 21, 2025 | 6.31 | 6.74 | 6.27 | 6.68 | 6.68 | 3.09% | 18,068,479 |
| Mar 20, 2025 | 6.50 | 6.76 | 6.40 | 6.48 | 6.48 | -1.52% | 14,457,944 |
| Mar 19, 2025 | 6.40 | 6.75 | 6.36 | 6.58 | 6.58 | 2.97% | 13,827,069 |
| Mar 18, 2025 | 6.58 | 6.61 | 6.22 | 6.39 | 6.39 | -6.58% | 17,825,194 |
| Mar 17, 2025 | 6.39 | 6.89 | 6.30 | 6.84 | 6.84 | 7.72% | 16,908,808 |
| Mar 14, 2025 | 6.10 | 6.44 | 6.04 | 6.35 | 6.35 | 6.90% | 14,984,503 |
| Mar 13, 2025 | 6.17 | 6.26 | 5.84 | 5.94 | 5.94 | -3.73% | 12,584,269 |
| Mar 12, 2025 | 6.23 | 6.31 | 5.93 | 6.17 | 6.17 | 1.82% | 17,490,254 |
| Mar 11, 2025 | 6.10 | 6.22 | 5.73 | 6.06 | 6.06 | -1.14% | 18,750,908 |
| Mar 10, 2025 | 6.38 | 6.43 | 5.93 | 6.13 | 6.13 | -6.98% | 23,765,464 |
| Mar 7, 2025 | 6.20 | 6.64 | 6.15 | 6.59 | 6.59 | 5.61% | 19,229,152 |
| Mar 6, 2025 | 6.36 | 6.77 | 6.23 | 6.24 | 6.24 | -5.17% | 21,899,331 |
| Mar 5, 2025 | 6.61 | 6.72 | 6.31 | 6.58 | 6.58 | 1.70% | 22,837,618 |
| Mar 4, 2025 | 6.37 | 6.78 | 6.15 | 6.47 | 6.47 | -1.82% | 28,975,766 |
| Mar 3, 2025 | 7.87 | 7.89 | 6.57 | 6.59 | 6.59 | -12.25% | 25,764,949 |
| Feb 28, 2025 | 6.71 | 7.63 | 6.61 | 7.51 | 7.51 | -2.09% | 35,504,958 |
| Feb 27, 2025 | 8.59 | 8.59 | 7.65 | 7.67 | 7.67 | -8.03% | 25,590,731 |
| Feb 26, 2025 | 8.54 | 8.69 | 8.10 | 8.34 | 8.34 | 2.46% | 19,493,921 |
| Feb 25, 2025 | 8.66 | 8.71 | 7.81 | 8.14 | 8.14 | -9.56% | 28,369,032 |
| Feb 24, 2025 | 9.53 | 9.74 | 8.62 | 9.00 | 9.00 | -3.02% | 28,668,228 |
| Feb 21, 2025 | 10.38 | 10.60 | 9.15 | 9.28 | 9.28 | -10.34% | 31,524,155 |
| Feb 20, 2025 | 10.86 | 10.87 | 9.52 | 10.35 | 10.35 | -4.78% | 38,573,159 |
| Feb 19, 2025 | 10.82 | 12.05 | 10.56 | 10.87 | 10.87 | 2.16% | 58,103,018 |
| Feb 18, 2025 | 11.54 | 12.36 | 10.42 | 10.64 | 10.64 | 1.04% | 71,874,512 |
| Feb 14, 2025 | 9.17 | 10.76 | 9.04 | 10.53 | 10.53 | 23.88% | 83,547,150 |
| Feb 13, 2025 | 8.26 | 8.51 | 7.94 | 8.50 | 8.50 | 1.92% | 29,079,441 |
| Feb 12, 2025 | 7.43 | 8.39 | 7.38 | 8.34 | 8.34 | 8.88% | 36,015,046 |
| Feb 11, 2025 | 7.48 | 7.91 | 7.33 | 7.66 | 7.66 | 0.13% | 23,896,628 |
| Feb 10, 2025 | 7.69 | 8.10 | 7.48 | 7.65 | 7.65 | 2.14% | 26,220,896 |
| Feb 7, 2025 | 7.35 | 7.88 | 7.22 | 7.49 | 7.49 | 3.45% | 24,630,841 |
| Feb 6, 2025 | 8.14 | 8.28 | 7.15 | 7.24 | 7.24 | -8.59% | 55,929,056 |
| Feb 5, 2025 | 7.70 | 8.23 | 7.60 | 7.92 | 7.92 | 4.07% | 26,747,002 |
| Feb 4, 2025 | 7.41 | 7.77 | 7.31 | 7.61 | 7.61 | 4.97% | 15,631,252 |
| Feb 3, 2025 | 6.94 | 7.36 | 6.89 | 7.25 | 7.25 | 0.14% | 15,568,431 |
| Jan 31, 2025 | 7.91 | 7.96 | 7.15 | 7.24 | 7.24 | -5.85% | 21,322,244 |
| Jan 30, 2025 | 7.38 | 7.89 | 7.25 | 7.69 | 7.69 | 7.40% | 17,152,737 |
| Jan 29, 2025 | 7.42 | 7.75 | 6.95 | 7.16 | 7.16 | -3.63% | 12,958,269 |
| Jan 28, 2025 | 7.07 | 7.49 | 6.89 | 7.43 | 7.43 | 5.69% | 13,224,956 |
| Jan 27, 2025 | 6.98 | 7.33 | 6.72 | 7.03 | 7.03 | -4.09% | 21,346,934 |
| Jan 24, 2025 | 7.64 | 8.26 | 7.26 | 7.33 | 7.33 | -2.66% | 25,171,507 |
| Jan 23, 2025 | 7.24 | 7.72 | 7.14 | 7.53 | 7.53 | 0.53% | 16,552,965 |
| Jan 22, 2025 | 7.17 | 8.05 | 7.17 | 7.49 | 7.49 | 8.87% | 36,471,708 |
| Jan 21, 2025 | 6.74 | 7.17 | 6.66 | 6.88 | 6.88 | 5.36% | 13,702,965 |
| Jan 17, 2025 | 6.56 | 6.79 | 6.48 | 6.53 | 6.53 | 2.03% | 9,908,988 |
| Jan 16, 2025 | 6.57 | 6.58 | 6.33 | 6.40 | 6.40 | -0.31% | 9,556,344 |