Recursion Pharmaceuticals, Inc. (RXRX)
NASDAQ: RXRX · Real-Time Price · USD
3.340
-0.160 (-4.57%)
At close: Aug 20, 2026, 4:00 PM EDT
3.350
+0.010 (0.30%)
Pre-market: Aug 21, 2026, 6:38 AM EDT
Recursion Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 3.40 | 3.46 | 3.27 | 3.34 | 3.34 | -4.57% | 21,375,306 |
| Aug 19, 2026 | 3.28 | 3.50 | 3.19 | 3.50 | 3.50 | 13.27% | 30,034,173 |
| Aug 18, 2026 | 3.03 | 3.10 | 2.92 | 3.09 | 3.09 | -0.64% | 16,242,307 |
| Aug 17, 2026 | 3.12 | 3.16 | 3.08 | 3.11 | 3.11 | -1.58% | 10,576,644 |
| Aug 14, 2026 | 3.30 | 3.31 | 3.14 | 3.16 | 3.16 | -4.53% | 10,430,948 |
| Aug 13, 2026 | 3.31 | 3.35 | 3.27 | 3.31 | 3.31 | 0.61% | 10,644,859 |
| Aug 12, 2026 | 3.37 | 3.38 | 3.26 | 3.29 | 3.29 | -1.79% | 10,223,550 |
| Aug 11, 2026 | 3.32 | 3.42 | 3.27 | 3.35 | 3.35 | 1.82% | 10,954,516 |
| Aug 10, 2026 | 3.20 | 3.36 | 3.19 | 3.29 | 3.29 | 2.17% | 13,964,413 |
| Aug 7, 2026 | 3.25 | 3.27 | 3.18 | 3.22 | 3.22 | 1.26% | 9,290,620 |
| Aug 6, 2026 | 3.13 | 3.26 | 3.12 | 3.18 | 3.18 | 0.32% | 14,686,196 |
| Aug 5, 2026 | 3.08 | 3.23 | 3.01 | 3.17 | 3.17 | -4.23% | 17,327,152 |
| Aug 4, 2026 | 3.27 | 3.36 | 3.21 | 3.31 | 3.31 | 4.09% | 21,538,568 |
| Aug 3, 2026 | 3.03 | 3.20 | 3.00 | 3.18 | 3.18 | 6.00% | 14,721,783 |
| Jul 31, 2026 | 3.09 | 3.11 | 2.95 | 3.00 | 3.00 | -1.32% | 15,329,356 |
| Jul 30, 2026 | 2.99 | 3.04 | 2.95 | 3.04 | 3.04 | 2.36% | 10,409,906 |
| Jul 29, 2026 | 3.03 | 3.09 | 2.95 | 2.97 | 2.97 | -2.62% | 17,954,125 |
| Jul 28, 2026 | 2.98 | 3.05 | 2.86 | 3.05 | 3.05 | 1.33% | 24,398,105 |
| Jul 27, 2026 | 3.03 | 3.13 | 2.99 | 3.01 | 3.01 | 1.69% | 21,724,275 |
| Jul 24, 2026 | 3.04 | 3.09 | 2.92 | 2.96 | 2.96 | -1.66% | 16,530,380 |
| Jul 23, 2026 | 2.93 | 3.03 | 2.92 | 3.01 | 3.01 | 1.01% | 18,832,246 |
| Jul 22, 2026 | 3.04 | 3.07 | 2.97 | 2.98 | 2.98 | -3.25% | 15,209,127 |
| Jul 21, 2026 | 2.90 | 3.08 | 2.90 | 3.08 | 3.08 | 6.57% | 14,868,167 |
| Jul 20, 2026 | 2.95 | 2.96 | 2.84 | 2.89 | 2.89 | -1.87% | 20,807,965 |
| Jul 17, 2026 | 2.96 | 3.02 | 2.93 | 2.95 | 2.95 | -2.48% | 19,353,220 |
| Jul 16, 2026 | 3.25 | 3.27 | 2.98 | 3.02 | 3.02 | -8.76% | 40,174,578 |
| Jul 15, 2026 | 3.37 | 3.44 | 3.28 | 3.31 | 3.31 | -0.90% | 19,429,100 |
| Jul 14, 2026 | 3.29 | 3.38 | 3.21 | 3.34 | 3.34 | 1.21% | 25,658,546 |
| Jul 13, 2026 | 3.52 | 3.54 | 3.27 | 3.30 | 3.30 | -7.30% | 24,497,736 |
| Jul 10, 2026 | 3.80 | 3.80 | 3.44 | 3.56 | 3.56 | -5.32% | 20,808,232 |
| Jul 9, 2026 | 3.73 | 3.90 | 3.69 | 3.76 | 3.76 | 1.08% | 22,293,569 |
| Jul 8, 2026 | 3.72 | 3.81 | 3.63 | 3.72 | 3.72 | -3.12% | 22,705,628 |
| Jul 7, 2026 | 3.95 | 4.05 | 3.81 | 3.84 | 3.84 | -3.03% | 28,855,557 |
| Jul 6, 2026 | 3.78 | 4.09 | 3.66 | 3.96 | 3.96 | 4.21% | 38,065,212 |
| Jul 2, 2026 | 3.75 | 3.91 | 3.70 | 3.80 | 3.80 | 3.54% | 32,680,470 |
| Jul 1, 2026 | 3.65 | 4.04 | 3.61 | 3.67 | 3.67 | - | 35,726,754 |
| Jun 30, 2026 | 3.68 | 3.72 | 3.57 | 3.67 | 3.67 | -0.54% | 23,159,953 |
| Jun 29, 2026 | 3.62 | 3.74 | 3.55 | 3.69 | 3.69 | 4.83% | 22,932,849 |
| Jun 26, 2026 | 3.29 | 3.62 | 3.28 | 3.52 | 3.52 | 5.39% | 42,587,971 |
| Jun 25, 2026 | 3.24 | 3.38 | 3.19 | 3.34 | 3.34 | 3.41% | 15,633,899 |
| Jun 24, 2026 | 3.20 | 3.38 | 3.16 | 3.23 | 3.23 | 2.22% | 15,504,622 |
| Jun 23, 2026 | 3.10 | 3.27 | 3.09 | 3.16 | 3.16 | -0.63% | 11,169,433 |
| Jun 22, 2026 | 3.20 | 3.32 | 3.11 | 3.18 | 3.18 | -1.55% | 14,444,897 |
| Jun 18, 2026 | 3.18 | 3.28 | 3.11 | 3.23 | 3.23 | 3.86% | 24,853,721 |
| Jun 17, 2026 | 3.18 | 3.34 | 3.07 | 3.11 | 3.11 | -2.20% | 22,173,125 |
| Jun 16, 2026 | 3.27 | 3.34 | 3.16 | 3.18 | 3.18 | -3.34% | 15,477,040 |
| Jun 15, 2026 | 3.30 | 3.39 | 3.23 | 3.29 | 3.29 | 4.44% | 15,393,576 |
| Jun 12, 2026 | 3.20 | 3.30 | 3.12 | 3.15 | 3.15 | - | 14,837,646 |
| Jun 11, 2026 | 3.00 | 3.16 | 2.95 | 3.15 | 3.15 | 3.62% | 25,424,806 |
| Jun 10, 2026 | 3.15 | 3.28 | 3.03 | 3.04 | 3.04 | -5.59% | 19,534,855 |