Recursion Pharmaceuticals, Inc. (RXRX)
NASDAQ: RXRX · Real-Time Price · USD
4.960
+0.350 (7.59%)
At close: Jan 22, 2026, 4:00 PM EST
4.950
-0.010 (-0.20%)
After-hours: Jan 22, 2026, 4:25 PM EST
Recursion Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4.66 | 5.23 | 4.63 | 4.97 | - | 7.70% | 36,120,863 |
| Jan 21, 2026 | 4.42 | 4.68 | 4.35 | 4.61 | 4.61 | 4.77% | 26,809,176 |
| Jan 20, 2026 | 4.46 | 4.55 | 4.39 | 4.40 | 4.40 | -5.78% | 21,978,905 |
| Jan 16, 2026 | 4.65 | 4.88 | 4.55 | 4.67 | 4.67 | 0.65% | 21,181,765 |
| Jan 15, 2026 | 4.85 | 4.87 | 4.63 | 4.64 | 4.64 | -4.33% | 19,096,465 |
| 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 |
| Dec 23, 2025 | 4.33 | 4.40 | 4.18 | 4.36 | 4.36 | -0.91% | 26,035,973 |
| Dec 22, 2025 | 4.36 | 4.53 | 4.30 | 4.40 | 4.40 | 3.29% | 24,628,968 |
| Dec 19, 2025 | 4.51 | 4.53 | 4.25 | 4.26 | 4.26 | -4.05% | 55,008,582 |
| Dec 18, 2025 | 4.76 | 4.96 | 4.44 | 4.44 | 4.44 | -5.13% | 31,684,776 |
| Dec 17, 2025 | 4.51 | 5.01 | 4.48 | 4.68 | 4.68 | 11.43% | 65,554,807 |
| Dec 16, 2025 | 4.16 | 4.33 | 4.14 | 4.20 | 4.20 | - | 13,617,214 |
| Dec 15, 2025 | 4.35 | 4.36 | 4.14 | 4.20 | 4.20 | -3.00% | 17,415,058 |
| Dec 12, 2025 | 4.57 | 4.64 | 4.31 | 4.33 | 4.33 | -5.46% | 17,978,296 |
| Dec 11, 2025 | 4.70 | 4.81 | 4.57 | 4.58 | 4.58 | -3.98% | 13,575,788 |
| Dec 10, 2025 | 4.76 | 4.91 | 4.66 | 4.77 | 4.77 | - | 13,683,591 |
| Dec 9, 2025 | 4.73 | 4.91 | 4.61 | 4.77 | 4.77 | -1.04% | 17,743,325 |
| Dec 8, 2025 | 4.98 | 5.09 | 4.68 | 4.82 | 4.82 | 2.34% | 34,939,565 |
| Dec 5, 2025 | 4.87 | 4.88 | 4.67 | 4.71 | 4.71 | -4.27% | 17,128,101 |
| Dec 4, 2025 | 4.63 | 4.94 | 4.58 | 4.92 | 4.92 | 5.58% | 19,905,580 |
| Dec 3, 2025 | 4.37 | 4.67 | 4.33 | 4.66 | 4.66 | 7.87% | 19,822,340 |
| Dec 2, 2025 | 4.37 | 4.52 | 4.31 | 4.32 | 4.32 | -0.92% | 17,620,915 |
| Dec 1, 2025 | 4.46 | 4.54 | 4.36 | 4.36 | 4.36 | -5.83% | 18,257,371 |
| Nov 28, 2025 | 4.46 | 4.65 | 4.40 | 4.63 | 4.63 | 4.99% | 10,570,783 |
| Nov 26, 2025 | 4.38 | 4.48 | 4.30 | 4.41 | 4.41 | 0.92% | 17,253,191 |
| Nov 25, 2025 | 4.28 | 4.41 | 4.18 | 4.37 | 4.37 | 0.92% | 16,245,921 |
| Nov 24, 2025 | 4.20 | 4.35 | 4.15 | 4.33 | 4.33 | 3.84% | 17,701,758 |
| Nov 21, 2025 | 3.91 | 4.26 | 3.85 | 4.17 | 4.17 | 8.31% | 33,632,386 |
| Nov 20, 2025 | 4.15 | 4.37 | 3.81 | 3.85 | 3.85 | -4.47% | 38,835,975 |
| Nov 19, 2025 | 4.16 | 4.22 | 3.98 | 4.03 | 4.03 | -3.12% | 27,836,683 |
| Nov 18, 2025 | 4.03 | 4.25 | 3.96 | 4.16 | 4.16 | 0.97% | 25,782,965 |
| Nov 17, 2025 | 4.13 | 4.28 | 4.02 | 4.12 | 4.12 | -0.48% | 24,751,306 |
| Nov 14, 2025 | 4.17 | 4.38 | 4.13 | 4.14 | 4.14 | -4.39% | 31,415,419 |
| Nov 13, 2025 | 4.54 | 4.61 | 4.30 | 4.33 | 4.33 | -6.88% | 25,689,874 |
| Nov 12, 2025 | 4.72 | 4.80 | 4.54 | 4.65 | 4.65 | -1.27% | 23,549,351 |
| Nov 11, 2025 | 4.51 | 4.77 | 4.46 | 4.71 | 4.71 | 4.43% | 24,526,112 |
| Nov 10, 2025 | 4.90 | 4.96 | 4.47 | 4.51 | 4.51 | -2.38% | 33,369,567 |