Recursion Pharmaceuticals, Inc. (RXRX)
NASDAQ: RXRX · Real-Time Price · USD
3.040
+0.070 (2.36%)
At close: Jul 30, 2026, 4:00 PM EDT
3.060
+0.020 (0.66%)
Pre-market: Jul 31, 2026, 9:23 AM EDT
Recursion Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 2.99 | 3.04 | 2.95 | 3.04 | 3.04 | 2.36% | 10,396,410 |
| 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 |
| Jun 9, 2026 | 3.33 | 3.49 | 3.13 | 3.22 | 3.22 | -3.01% | 17,850,855 |
| Jun 8, 2026 | 3.42 | 3.42 | 3.28 | 3.32 | 3.32 | 0.15% | 15,796,647 |
| Jun 5, 2026 | 3.63 | 3.70 | 3.21 | 3.32 | 3.32 | -12.76% | 26,943,925 |
| Jun 4, 2026 | 3.44 | 4.04 | 3.44 | 3.80 | 3.80 | 9.51% | 38,926,307 |
| Jun 3, 2026 | 3.54 | 3.54 | 3.37 | 3.47 | 3.47 | -3.88% | 18,499,157 |
| Jun 2, 2026 | 3.68 | 3.79 | 3.57 | 3.61 | 3.61 | -4.75% | 20,861,586 |
| Jun 1, 2026 | 3.53 | 3.85 | 3.45 | 3.79 | 3.79 | 5.57% | 30,989,115 |
| May 29, 2026 | 3.44 | 3.68 | 3.35 | 3.59 | 3.59 | 4.36% | 29,983,555 |
| May 28, 2026 | 3.10 | 3.48 | 3.08 | 3.44 | 3.44 | 8.52% | 24,723,331 |
| May 27, 2026 | 2.94 | 3.27 | 2.90 | 3.17 | 3.17 | 6.73% | 26,463,026 |
| May 26, 2026 | 3.03 | 3.14 | 2.91 | 2.97 | 2.97 | -1.33% | 29,619,806 |
| May 22, 2026 | 3.10 | 3.17 | 2.98 | 3.01 | 3.01 | -3.22% | 14,023,416 |
| May 21, 2026 | 2.92 | 3.14 | 2.88 | 3.11 | 3.11 | 5.07% | 13,174,298 |
| May 20, 2026 | 2.86 | 3.00 | 2.81 | 2.96 | 2.96 | 3.86% | 13,162,530 |
| May 19, 2026 | 2.87 | 2.89 | 2.77 | 2.85 | 2.85 | -1.38% | 16,011,061 |