Recursion Pharmaceuticals, Inc. (RXRX)
NASDAQ: RXRX · Real-Time Price · USD
5.68
-0.27 (-4.54%)
At close: Aug 1, 2025, 4:00 PM
5.61
-0.07 (-1.23%)
After-hours: Aug 1, 2025, 7:59 PM EDT
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.62 | 5.82 | 5.58 | 5.68 | 5.68 | -4.54% | 17,865,972 |
| 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 |
| 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 |