Recursion Pharmaceuticals, Inc. (RXRX)
NASDAQ: RXRX · Real-Time Price · USD
4.395
+0.005 (0.11%)
At close: May 28, 2025, 4:00 PM
4.680
+0.285 (6.48%)
Pre-market: May 29, 2025, 5:48 AM EDT
Recursion Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 4.50 | 4.69 | 4.38 | 4.40 | 4.40 | 0.11% | 22,918,188 |
| 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 |
| May 20, 2025 | 4.50 | 4.65 | 4.40 | 4.55 | 4.55 | 0.89% | 14,638,389 |
| May 19, 2025 | 4.36 | 4.52 | 4.26 | 4.51 | 4.51 | -1.10% | 14,123,029 |
| May 16, 2025 | 4.43 | 4.64 | 4.31 | 4.56 | 4.56 | 7.29% | 22,727,498 |
| May 15, 2025 | 4.24 | 4.29 | 4.12 | 4.25 | 4.25 | -1.39% | 13,517,984 |
| May 14, 2025 | 4.60 | 4.72 | 4.28 | 4.31 | 4.31 | -4.43% | 22,401,565 |
| May 13, 2025 | 4.66 | 4.75 | 4.47 | 4.51 | 4.51 | -2.80% | 19,014,871 |
| May 12, 2025 | 4.63 | 4.68 | 4.41 | 4.64 | 4.64 | 7.16% | 24,554,355 |
| May 9, 2025 | 4.52 | 4.63 | 4.31 | 4.33 | 4.33 | -1.37% | 14,827,429 |
| May 8, 2025 | 4.32 | 4.57 | 4.14 | 4.39 | 4.39 | 4.77% | 27,278,494 |
| May 7, 2025 | 4.33 | 4.38 | 4.11 | 4.19 | 4.19 | 0.84% | 22,546,923 |
| May 6, 2025 | 4.66 | 4.68 | 4.15 | 4.16 | 4.16 | -12.62% | 31,948,344 |
| May 5, 2025 | 5.49 | 5.80 | 4.75 | 4.76 | 4.76 | -16.58% | 34,511,662 |
| May 2, 2025 | 5.61 | 5.90 | 5.60 | 5.70 | 5.70 | 3.64% | 19,857,635 |
| May 1, 2025 | 5.68 | 5.70 | 5.46 | 5.50 | 5.50 | -1.61% | 12,935,250 |
| Apr 30, 2025 | 5.47 | 5.63 | 5.24 | 5.59 | 5.59 | -2.27% | 14,941,596 |
| Apr 29, 2025 | 5.87 | 5.94 | 5.68 | 5.72 | 5.72 | -2.05% | 10,681,273 |
| Apr 28, 2025 | 5.78 | 6.07 | 5.68 | 5.84 | 5.84 | 1.92% | 13,829,969 |
| Apr 25, 2025 | 5.62 | 5.84 | 5.54 | 5.73 | 5.73 | -0.35% | 12,699,337 |
| Apr 24, 2025 | 5.60 | 5.78 | 5.58 | 5.75 | 5.75 | 3.05% | 13,416,316 |
| Apr 23, 2025 | 5.96 | 6.11 | 5.57 | 5.58 | 5.58 | -0.89% | 22,425,758 |
| Apr 22, 2025 | 5.53 | 5.70 | 5.46 | 5.63 | 5.63 | 4.07% | 14,778,323 |
| Apr 21, 2025 | 5.35 | 5.65 | 5.28 | 5.41 | 5.41 | -1.64% | 13,540,154 |
| Apr 17, 2025 | 5.32 | 5.54 | 5.24 | 5.50 | 5.50 | 3.38% | 12,766,775 |
| Apr 16, 2025 | 5.45 | 5.56 | 5.14 | 5.32 | 5.32 | -5.67% | 15,694,245 |
| Apr 15, 2025 | 5.55 | 5.89 | 5.46 | 5.64 | 5.64 | 2.36% | 19,330,399 |
| Apr 14, 2025 | 5.94 | 5.96 | 5.25 | 5.51 | 5.51 | -4.34% | 34,501,895 |
| Apr 11, 2025 | 5.00 | 6.00 | 4.86 | 5.76 | 5.76 | 27.72% | 83,410,764 |
| Apr 10, 2025 | 4.60 | 4.64 | 4.07 | 4.51 | 4.51 | -3.01% | 30,816,923 |
| Apr 9, 2025 | 3.89 | 4.97 | 3.79 | 4.65 | 4.65 | 17.13% | 35,709,670 |
| Apr 8, 2025 | 4.49 | 4.49 | 3.87 | 3.97 | 3.97 | -5.48% | 24,791,441 |
| Apr 7, 2025 | 3.96 | 4.60 | 3.80 | 4.20 | 4.20 | -0.94% | 25,073,269 |
| Apr 4, 2025 | 4.59 | 4.74 | 4.06 | 4.24 | 4.24 | -11.85% | 28,149,281 |
| Apr 3, 2025 | 4.91 | 5.03 | 4.78 | 4.81 | 4.81 | -9.07% | 18,370,622 |
| Apr 2, 2025 | 4.99 | 5.37 | 4.95 | 5.29 | 5.29 | 3.83% | 17,503,121 |
| Apr 1, 2025 | 5.32 | 5.34 | 5.00 | 5.10 | 5.10 | -3.69% | 16,980,801 |
| Mar 31, 2025 | 5.50 | 5.51 | 5.19 | 5.29 | 5.29 | -8.95% | 17,981,317 |
| Mar 28, 2025 | 5.95 | 6.01 | 5.77 | 5.81 | 5.81 | -2.68% | 15,233,731 |
| Mar 27, 2025 | 6.04 | 6.30 | 5.95 | 5.97 | 5.97 | -3.24% | 14,741,710 |
| Mar 26, 2025 | 6.52 | 6.54 | 6.08 | 6.17 | 6.17 | -5.51% | 15,109,216 |
| Mar 25, 2025 | 6.74 | 6.76 | 6.47 | 6.53 | 6.53 | -3.83% | 11,994,981 |
| Mar 24, 2025 | 6.83 | 6.94 | 6.66 | 6.79 | 6.79 | 1.65% | 16,033,691 |
| Mar 21, 2025 | 6.31 | 6.74 | 6.27 | 6.68 | 6.68 | 3.09% | 18,068,479 |
| Mar 20, 2025 | 6.50 | 6.76 | 6.40 | 6.48 | 6.48 | -1.52% | 14,457,944 |
| Mar 19, 2025 | 6.40 | 6.75 | 6.36 | 6.58 | 6.58 | 2.97% | 13,827,069 |
| Mar 18, 2025 | 6.58 | 6.61 | 6.22 | 6.39 | 6.39 | -6.58% | 17,825,194 |