Recursion Pharmaceuticals, Inc. (RXRX)
NASDAQ: RXRX · Real-Time Price · USD
5.75
-0.29 (-4.80%)
At close: Nov 21, 2024, 4:00 PM
5.76
+0.01 (0.17%)
After-hours: Nov 21, 2024, 4:48 PM EST
Recursion Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 6.30 | 6.37 | 5.70 | 6.04 | 6.04 | -3.67% | 17,004,232 |
| Nov 19, 2024 | 6.01 | 6.33 | 5.84 | 6.27 | 6.27 | 2.79% | 9,338,911 |
| Nov 18, 2024 | 6.25 | 6.26 | 5.90 | 6.10 | 6.10 | -1.21% | 10,411,033 |
| Nov 15, 2024 | 6.89 | 6.92 | 6.15 | 6.18 | 6.18 | -10.64% | 10,543,762 |
| Nov 14, 2024 | 7.39 | 7.58 | 6.88 | 6.91 | 6.91 | -5.60% | 6,588,639 |
| Nov 13, 2024 | 7.80 | 8.04 | 7.31 | 7.32 | 7.32 | -3.43% | 6,591,228 |
| Nov 12, 2024 | 7.52 | 8.05 | 7.43 | 7.58 | 7.58 | -3.32% | 6,810,821 |
| Nov 11, 2024 | 7.50 | 8.49 | 7.23 | 7.84 | 7.84 | 10.42% | 15,577,627 |
| Nov 8, 2024 | 6.86 | 7.21 | 6.81 | 7.10 | 7.10 | 2.45% | 6,666,963 |
| Nov 7, 2024 | 6.92 | 7.09 | 6.68 | 6.93 | 6.93 | -0.57% | 5,800,112 |
| Nov 6, 2024 | 6.95 | 7.05 | 6.77 | 6.97 | 6.97 | 2.20% | 7,361,746 |
| Nov 5, 2024 | 6.59 | 6.83 | 6.47 | 6.82 | 6.82 | 2.71% | 4,354,223 |
| Nov 4, 2024 | 6.40 | 6.69 | 6.22 | 6.64 | 6.64 | 3.75% | 3,884,938 |
| Nov 1, 2024 | 6.36 | 6.58 | 6.34 | 6.40 | 6.40 | 1.27% | 3,630,489 |
| Oct 31, 2024 | 6.65 | 6.69 | 6.32 | 6.32 | 6.32 | -5.39% | 4,378,389 |
| Oct 30, 2024 | 6.62 | 6.90 | 6.60 | 6.68 | 6.68 | -0.89% | 4,475,049 |
| Oct 29, 2024 | 6.85 | 6.85 | 6.65 | 6.74 | 6.74 | -1.89% | 2,506,939 |
| Oct 28, 2024 | 6.58 | 6.95 | 6.56 | 6.87 | 6.87 | 6.02% | 4,546,863 |
| Oct 25, 2024 | 6.42 | 6.61 | 6.28 | 6.48 | 6.48 | 1.89% | 3,517,517 |
| Oct 24, 2024 | 6.45 | 6.45 | 6.20 | 6.36 | 6.36 | 0.47% | 2,934,483 |
| Oct 23, 2024 | 6.55 | 6.63 | 6.24 | 6.33 | 6.33 | -4.24% | 3,976,583 |
| Oct 22, 2024 | 6.70 | 6.79 | 6.56 | 6.61 | 6.61 | -2.22% | 2,843,522 |
| Oct 21, 2024 | 6.94 | 6.94 | 6.59 | 6.76 | 6.76 | -2.59% | 3,966,083 |
| Oct 18, 2024 | 6.57 | 6.95 | 6.57 | 6.94 | 6.94 | 5.95% | 3,633,879 |
| Oct 17, 2024 | 7.10 | 7.10 | 6.54 | 6.55 | 6.55 | -6.56% | 4,856,603 |
| Oct 16, 2024 | 6.75 | 7.07 | 6.71 | 7.01 | 7.01 | 5.10% | 4,525,108 |
| Oct 15, 2024 | 6.72 | 6.77 | 6.49 | 6.67 | 6.67 | -0.74% | 2,579,735 |
| Oct 14, 2024 | 6.64 | 6.81 | 6.52 | 6.72 | 6.72 | 1.51% | 3,608,517 |
| Oct 11, 2024 | 6.11 | 6.67 | 6.06 | 6.62 | 6.62 | 7.12% | 5,395,959 |
| Oct 10, 2024 | 6.09 | 6.21 | 5.95 | 6.18 | 6.18 | 0.49% | 4,983,748 |
| Oct 9, 2024 | 6.49 | 6.63 | 6.09 | 6.15 | 6.15 | -4.50% | 5,736,428 |
| Oct 8, 2024 | 6.18 | 6.49 | 6.14 | 6.44 | 6.44 | 4.21% | 3,770,790 |
| Oct 7, 2024 | 6.12 | 6.19 | 6.03 | 6.18 | 6.18 | 1.15% | 3,491,840 |
| Oct 4, 2024 | 6.15 | 6.34 | 6.07 | 6.11 | 6.11 | 0.83% | 3,848,206 |
| Oct 3, 2024 | 6.08 | 6.18 | 6.04 | 6.06 | 6.06 | -0.82% | 4,308,067 |
| Oct 2, 2024 | 6.19 | 6.41 | 6.07 | 6.11 | 6.11 | -0.97% | 4,763,902 |
| Oct 1, 2024 | 6.51 | 6.58 | 6.07 | 6.17 | 6.17 | -6.37% | 7,272,839 |
| Sep 30, 2024 | 6.89 | 7.10 | 6.59 | 6.59 | 6.59 | -5.59% | 5,324,668 |
| Sep 27, 2024 | 7.23 | 7.30 | 6.97 | 6.98 | 6.98 | -2.65% | 3,615,037 |
| Sep 26, 2024 | 7.00 | 7.18 | 6.80 | 7.17 | 7.17 | 4.06% | 6,577,633 |
| Sep 25, 2024 | 6.86 | 7.12 | 6.81 | 6.89 | 6.89 | 0.73% | 3,265,539 |
| Sep 24, 2024 | 6.72 | 6.95 | 6.68 | 6.84 | 6.84 | 2.55% | 2,869,087 |
| Sep 23, 2024 | 6.74 | 6.80 | 6.63 | 6.67 | 6.67 | -1.91% | 3,540,179 |
| Sep 20, 2024 | 6.86 | 6.90 | 6.71 | 6.80 | 6.80 | -2.02% | 17,167,995 |
| Sep 19, 2024 | 7.16 | 7.24 | 6.90 | 6.94 | 6.94 | 0.43% | 4,634,361 |
| Sep 18, 2024 | 6.81 | 7.41 | 6.81 | 6.91 | 6.91 | 2.22% | 6,071,893 |
| Sep 17, 2024 | 6.73 | 7.04 | 6.73 | 6.76 | 6.76 | 1.65% | 4,154,380 |
| Sep 16, 2024 | 6.56 | 6.67 | 6.40 | 6.65 | 6.65 | 1.22% | 3,011,422 |
| Sep 13, 2024 | 6.60 | 6.76 | 6.44 | 6.57 | 6.57 | 1.08% | 3,757,771 |
| Sep 12, 2024 | 6.44 | 6.64 | 6.25 | 6.50 | 6.50 | 0.78% | 3,443,686 |
| Sep 11, 2024 | 6.18 | 6.51 | 6.17 | 6.45 | 6.45 | 2.06% | 2,941,765 |
| Sep 10, 2024 | 6.16 | 6.32 | 6.06 | 6.32 | 6.32 | 3.27% | 3,088,622 |
| Sep 9, 2024 | 5.95 | 6.13 | 5.91 | 6.12 | 6.12 | 3.38% | 3,985,992 |
| Sep 6, 2024 | 6.16 | 6.30 | 5.90 | 5.92 | 5.92 | -4.05% | 4,577,882 |
| Sep 5, 2024 | 6.14 | 6.33 | 6.04 | 6.17 | 6.17 | 1.15% | 3,483,158 |
| Sep 4, 2024 | 6.05 | 6.23 | 5.89 | 6.10 | 6.10 | 0.49% | 5,686,893 |
| Sep 3, 2024 | 6.46 | 6.78 | 5.94 | 6.07 | 6.07 | -16.62% | 13,369,695 |
| Aug 30, 2024 | 7.53 | 7.60 | 7.20 | 7.28 | 7.28 | -1.75% | 3,562,967 |
| Aug 29, 2024 | 7.52 | 7.81 | 7.34 | 7.41 | 7.41 | 0.54% | 3,333,620 |
| Aug 28, 2024 | 7.59 | 7.59 | 7.16 | 7.37 | 7.37 | -3.15% | 3,663,301 |
| Aug 27, 2024 | 7.80 | 7.94 | 7.46 | 7.61 | 7.61 | -3.55% | 3,739,802 |
| Aug 26, 2024 | 7.89 | 8.17 | 7.78 | 7.89 | 7.89 | 1.02% | 3,784,993 |
| Aug 23, 2024 | 7.46 | 7.84 | 7.26 | 7.81 | 7.81 | 6.26% | 6,388,142 |
| Aug 22, 2024 | 7.70 | 7.71 | 7.32 | 7.35 | 7.35 | -3.54% | 5,219,294 |
| Aug 21, 2024 | 7.17 | 7.66 | 7.13 | 7.62 | 7.62 | 6.42% | 5,058,584 |
| Aug 20, 2024 | 7.17 | 7.31 | 6.97 | 7.16 | 7.16 | 0.14% | 3,871,637 |
| Aug 19, 2024 | 6.76 | 7.18 | 6.53 | 7.15 | 7.15 | 6.08% | 4,909,662 |
| Aug 16, 2024 | 6.73 | 6.82 | 6.61 | 6.74 | 6.74 | 0.75% | 5,045,733 |
| Aug 15, 2024 | 6.47 | 6.75 | 6.47 | 6.69 | 6.69 | 6.53% | 4,996,122 |
| Aug 14, 2024 | 6.66 | 6.67 | 6.25 | 6.28 | 6.28 | -3.98% | 4,826,831 |
| Aug 13, 2024 | 6.09 | 6.59 | 6.01 | 6.54 | 6.54 | 8.46% | 7,239,232 |
| Aug 12, 2024 | 6.25 | 6.29 | 5.96 | 6.03 | 6.03 | -4.13% | 5,862,074 |
| Aug 9, 2024 | 6.83 | 7.03 | 6.25 | 6.29 | 6.29 | -5.27% | 8,675,382 |
| Aug 8, 2024 | 6.50 | 6.82 | 6.42 | 6.64 | 6.64 | 4.24% | 7,414,660 |
| Aug 7, 2024 | 7.10 | 7.11 | 6.36 | 6.37 | 6.37 | -5.07% | 7,073,327 |
| Aug 6, 2024 | 6.90 | 7.02 | 6.61 | 6.71 | 6.71 | -0.89% | 4,470,407 |
| Aug 5, 2024 | 6.17 | 7.01 | 6.10 | 6.77 | 6.77 | -3.56% | 6,592,141 |
| Aug 2, 2024 | 7.03 | 7.20 | 6.82 | 7.02 | 7.02 | -4.36% | 5,507,865 |
| Aug 1, 2024 | 8.18 | 8.18 | 7.25 | 7.34 | 7.34 | -10.49% | 6,015,513 |
| Jul 31, 2024 | 8.00 | 8.63 | 7.84 | 8.20 | 8.20 | 3.14% | 5,049,806 |
| Jul 30, 2024 | 8.21 | 8.32 | 7.88 | 7.95 | 7.95 | -2.93% | 2,399,120 |
| Jul 29, 2024 | 8.36 | 8.48 | 7.92 | 8.19 | 8.19 | -1.92% | 3,471,551 |
| Jul 26, 2024 | 8.25 | 8.49 | 8.14 | 8.35 | 8.35 | 3.73% | 2,956,466 |
| Jul 25, 2024 | 7.80 | 8.56 | 7.68 | 8.05 | 8.05 | 3.07% | 5,124,255 |
| Jul 24, 2024 | 8.35 | 8.51 | 7.79 | 7.81 | 7.81 | -8.97% | 3,761,616 |
| Jul 23, 2024 | 8.03 | 8.71 | 7.92 | 8.58 | 8.58 | 5.41% | 4,152,690 |
| Jul 22, 2024 | 7.72 | 8.19 | 7.50 | 8.14 | 8.14 | 6.96% | 4,178,082 |
| Jul 19, 2024 | 7.89 | 7.96 | 7.59 | 7.61 | 7.61 | -3.30% | 3,080,634 |
| Jul 18, 2024 | 8.35 | 8.48 | 7.83 | 7.87 | 7.87 | -5.75% | 3,919,823 |
| Jul 17, 2024 | 8.32 | 8.74 | 8.18 | 8.35 | 8.35 | -2.91% | 3,965,836 |
| Jul 16, 2024 | 8.40 | 8.67 | 8.29 | 8.60 | 8.60 | 4.88% | 4,967,548 |
| Jul 15, 2024 | 8.41 | 8.44 | 8.11 | 8.20 | 8.20 | -1.91% | 5,263,227 |
| Jul 12, 2024 | 7.79 | 8.61 | 7.78 | 8.36 | 8.36 | 8.85% | 10,190,691 |
| Jul 11, 2024 | 7.44 | 7.85 | 7.44 | 7.68 | 7.68 | 6.22% | 8,441,426 |
| Jul 10, 2024 | 7.48 | 7.51 | 7.15 | 7.23 | 7.23 | -2.82% | 5,155,681 |
| Jul 9, 2024 | 7.40 | 7.45 | 7.16 | 7.44 | 7.44 | 0.54% | 4,329,728 |
| Jul 8, 2024 | 7.38 | 7.56 | 7.32 | 7.40 | 7.40 | 1.09% | 3,873,219 |
| Jul 5, 2024 | 7.36 | 7.41 | 7.21 | 7.32 | 7.32 | -0.41% | 3,478,549 |
| Jul 3, 2024 | 7.23 | 7.57 | 7.12 | 7.35 | 7.35 | 2.65% | 3,235,019 |
| Jul 2, 2024 | 7.43 | 7.44 | 7.04 | 7.16 | 7.16 | -4.02% | 6,257,665 |