Recursion Pharmaceuticals, Inc. (RXRX)
NASDAQ: RXRX · Real-Time Price · USD
6.03
-0.06 (-0.99%)
At close: Dec 20, 2024, 4:00 PM
6.06
+0.03 (0.50%)
After-hours: Dec 20, 2024, 7:58 PM EST
Recursion Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.00 | 6.20 | 5.93 | 6.03 | 6.03 | -0.99% | 19,668,243 |
| Dec 19, 2024 | 6.51 | 6.53 | 6.03 | 6.09 | 6.09 | -2.09% | 16,490,622 |
| Dec 18, 2024 | 7.14 | 7.14 | 6.04 | 6.22 | 6.22 | -12.64% | 21,373,644 |
| Dec 17, 2024 | 7.45 | 7.47 | 6.95 | 7.12 | 7.12 | -4.30% | 13,525,442 |
| Dec 16, 2024 | 7.10 | 7.85 | 6.86 | 7.44 | 7.44 | 7.05% | 18,802,939 |
| Dec 13, 2024 | 7.11 | 7.14 | 6.75 | 6.95 | 6.95 | -0.43% | 9,860,222 |
| Dec 12, 2024 | 7.52 | 7.53 | 6.97 | 6.98 | 6.98 | -7.79% | 12,809,900 |
| Dec 11, 2024 | 7.89 | 7.89 | 7.23 | 7.57 | 7.57 | 1.47% | 14,746,810 |
| Dec 10, 2024 | 8.17 | 8.22 | 7.28 | 7.46 | 7.46 | -9.79% | 16,106,817 |
| Dec 9, 2024 | 8.81 | 9.55 | 8.17 | 8.27 | 8.27 | 3.25% | 34,481,832 |
| Dec 6, 2024 | 6.80 | 8.15 | 6.70 | 8.01 | 8.01 | 21.55% | 30,862,008 |
| Dec 5, 2024 | 7.12 | 7.14 | 6.56 | 6.59 | 6.59 | -7.57% | 13,481,548 |
| Dec 4, 2024 | 7.18 | 7.45 | 7.02 | 7.13 | 7.13 | 0.56% | 8,502,433 |
| Dec 3, 2024 | 7.48 | 7.66 | 7.06 | 7.09 | 7.09 | -6.46% | 11,619,126 |
| Dec 2, 2024 | 7.23 | 7.98 | 7.21 | 7.58 | 7.58 | 7.21% | 20,357,600 |
| Nov 29, 2024 | 6.50 | 7.14 | 6.44 | 7.07 | 7.07 | 10.82% | 13,378,100 |
| Nov 27, 2024 | 5.94 | 6.45 | 5.93 | 6.38 | 6.38 | 8.32% | 11,323,900 |
| Nov 26, 2024 | 5.97 | 6.06 | 5.83 | 5.89 | 5.89 | -1.83% | 8,515,900 |
| Nov 25, 2024 | 5.94 | 6.48 | 5.83 | 6.00 | 6.00 | 5.26% | 20,459,800 |
| Nov 22, 2024 | 5.78 | 5.99 | 5.60 | 5.70 | 5.70 | -0.87% | 13,702,448 |
| Nov 21, 2024 | 6.02 | 6.03 | 5.62 | 5.75 | 5.75 | -4.80% | 12,353,700 |
| 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 | -1.29% | 10,411,033 |
| Nov 15, 2024 | 6.89 | 6.92 | 6.15 | 6.18 | 6.18 | -10.56% | 10,543,800 |
| 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% | 6,667,000 |
| 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% | 3,630,500 |
| Oct 31, 2024 | 6.65 | 6.69 | 6.32 | 6.32 | 6.32 | -5.39% | 4,378,400 |
| 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% | 4,546,900 |
| 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% | 2,934,500 |
| Oct 23, 2024 | 6.55 | 6.63 | 6.24 | 6.33 | 6.33 | -4.24% | 3,976,600 |
| 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% | 3,966,100 |
| Oct 18, 2024 | 6.57 | 6.95 | 6.57 | 6.94 | 6.94 | 5.95% | 3,633,900 |
| 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% | 5,396,000 |
| 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% | 3,770,800 |
| 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% | 4,308,100 |
| 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% | 2,869,100 |
| Sep 23, 2024 | 6.74 | 6.80 | 6.63 | 6.67 | 6.67 | -1.91% | 3,540,200 |
| Sep 20, 2024 | 6.86 | 6.90 | 6.71 | 6.80 | 6.80 | -2.02% | 17,168,000 |
| Sep 19, 2024 | 7.16 | 7.24 | 6.90 | 6.94 | 6.94 | 0.43% | 4,634,400 |
| Sep 18, 2024 | 6.81 | 7.41 | 6.81 | 6.91 | 6.91 | 2.22% | 6,071,900 |
| Sep 17, 2024 | 6.73 | 7.04 | 6.73 | 6.76 | 6.76 | 1.65% | 4,154,400 |
| 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% | 3,757,800 |
| Sep 12, 2024 | 6.44 | 6.64 | 6.25 | 6.50 | 6.50 | 0.78% | 3,443,700 |
| Sep 11, 2024 | 6.18 | 6.51 | 6.17 | 6.45 | 6.45 | 2.06% | 2,941,800 |
| 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% | 3,986,000 |
| Sep 6, 2024 | 6.16 | 6.30 | 5.90 | 5.92 | 5.92 | -4.05% | 4,577,900 |
| Sep 5, 2024 | 6.14 | 6.33 | 6.04 | 6.17 | 6.17 | 1.15% | 3,483,200 |
| Sep 4, 2024 | 6.05 | 6.23 | 5.89 | 6.10 | 6.10 | 0.49% | 5,711,900 |
| Sep 3, 2024 | 6.46 | 6.78 | 5.94 | 6.07 | 6.07 | -16.62% | 13,369,700 |
| Aug 30, 2024 | 7.53 | 7.60 | 7.20 | 7.28 | 7.28 | -1.75% | 3,563,000 |
| 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 | 8.16 | 7.78 | 7.89 | 7.89 | 1.02% | 3,785,000 |
| 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% | 5,219,300 |
| Aug 21, 2024 | 7.17 | 7.66 | 7.13 | 7.62 | 7.62 | 6.42% | 5,058,600 |
| 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% | 4,909,700 |
| 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% | 5,862,100 |
| Aug 9, 2024 | 6.83 | 7.03 | 6.25 | 6.29 | 6.29 | -5.27% | 8,675,400 |
| Aug 8, 2024 | 6.50 | 6.82 | 6.42 | 6.64 | 6.64 | 4.24% | 7,414,700 |
| 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% | 5,507,900 |
| Aug 1, 2024 | 8.18 | 8.18 | 7.25 | 7.34 | 7.34 | -10.49% | 6,015,513 |