Recursion Pharmaceuticals, Inc. (RXRX)
NASDAQ: RXRX · Real-Time Price · USD
6.04
+0.31 (5.41%)
At close: Oct 24, 2025, 4:00 PM EDT
6.02
-0.02 (-0.33%)
After-hours: Oct 24, 2025, 7:59 PM EDT

Recursion Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20255.946.155.726.046.045.41%38,644,037
Oct 23, 20255.745.895.635.735.73-0.35%35,164,417
Oct 22, 20256.076.315.585.755.75-5.89%45,277,043
Oct 21, 20256.666.706.006.116.11-8.53%58,243,151
Oct 20, 20256.227.186.216.686.6813.99%90,054,902
Oct 17, 20256.156.255.815.865.86-7.86%70,191,164
Oct 16, 20256.797.046.256.366.36-6.33%229,692,510
Oct 15, 20256.056.826.016.796.7915.28%180,161,285
Oct 14, 20255.326.005.075.895.896.51%104,026,796
Oct 13, 20255.525.575.255.535.533.95%57,007,817
Oct 10, 20256.046.205.305.325.32-9.98%60,530,345
Oct 9, 20256.156.185.715.915.91-2.96%51,030,141
Oct 8, 20255.256.305.196.096.0916.44%94,203,504
Oct 7, 20255.555.605.115.235.23-5.42%34,119,741
Oct 6, 20255.605.705.505.535.530.73%34,740,553
Oct 3, 20255.605.705.345.495.49-0.54%49,126,391
Oct 2, 20255.215.615.125.525.528.24%58,334,730
Oct 1, 20254.835.234.805.105.104.51%43,900,031
Sep 30, 20254.854.884.734.884.88-0.61%28,881,822
Sep 29, 20254.785.004.704.914.914.03%40,995,497
Sep 26, 20254.624.734.574.724.721.94%39,343,165
Sep 25, 20254.764.824.584.634.63-5.12%47,211,859
Sep 24, 20254.885.174.834.884.881.46%42,205,155
Sep 23, 20255.015.134.804.814.81-3.41%40,399,614
Sep 22, 20255.125.274.924.984.981.43%29,922,938
Sep 19, 20254.995.154.864.914.91-0.41%53,313,491
Sep 18, 20254.804.974.794.934.934.67%25,034,858
Sep 17, 20254.814.894.574.714.71-2.69%28,415,228
Sep 16, 20254.814.924.664.844.841.47%21,422,838
Sep 15, 20254.935.094.674.774.77-1.24%20,913,726
Sep 12, 20254.965.004.804.834.83-0.41%17,162,503
Sep 11, 20254.565.054.554.854.856.83%32,111,220
Sep 10, 20254.744.744.514.544.54-3.40%15,881,187
Sep 9, 20254.604.714.554.704.701.73%13,282,369
Sep 8, 20254.684.794.584.624.620.22%15,260,440
Sep 5, 20254.584.664.454.614.611.99%13,757,670
Sep 4, 20254.604.624.464.524.52-2.38%14,775,714
Sep 3, 20254.724.824.554.634.63-0.64%12,474,667
Sep 2, 20254.604.774.534.664.66-0.85%12,483,786
Aug 29, 20254.844.904.634.704.70-3.39%15,124,836
Aug 28, 20254.905.014.834.874.87-0.51%12,751,391
Aug 27, 20254.874.944.834.894.891.24%11,503,059
Aug 26, 20254.874.934.804.834.83-11,382,285
Aug 25, 20255.005.034.834.834.83-2.23%15,935,250
Aug 22, 20254.805.174.784.944.943.35%20,025,797
Aug 21, 20254.774.894.724.784.780.21%14,600,473
Aug 20, 20255.015.094.734.774.77-6.29%24,970,730
Aug 19, 20255.535.545.095.095.09-7.79%20,377,340
Aug 18, 20255.725.745.455.525.52-4.33%17,054,663
Aug 15, 20255.645.845.525.775.772.30%14,884,735