Recursion Pharmaceuticals, Inc. (RXRX)
NASDAQ: RXRX · Real-Time Price · USD
3.320
+0.050 (1.53%)
At close: May 8, 2026, 4:00 PM EDT
3.300
-0.020 (-0.61%)
After-hours: May 8, 2026, 7:59 PM EDT
Recursion Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 3.30 | 3.35 | 3.20 | 3.32 | 3.32 | 1.53% | 13,481,743 |
| May 7, 2026 | 3.37 | 3.52 | 3.26 | 3.27 | 3.27 | -4.66% | 11,867,433 |
| May 6, 2026 | 3.19 | 3.44 | 3.14 | 3.43 | 3.43 | 1.78% | 17,539,654 |
| May 5, 2026 | 3.52 | 3.56 | 3.32 | 3.37 | 3.37 | -4.26% | 13,321,163 |
| May 4, 2026 | 3.40 | 3.55 | 3.39 | 3.52 | 3.52 | 3.83% | 10,237,688 |
| May 1, 2026 | 3.46 | 3.50 | 3.36 | 3.39 | 3.39 | -2.02% | 12,090,029 |
| Apr 30, 2026 | 3.33 | 3.59 | 3.28 | 3.46 | 3.46 | 4.85% | 13,100,966 |
| Apr 29, 2026 | 3.37 | 3.39 | 3.20 | 3.30 | 3.30 | -3.23% | 12,113,927 |
| Apr 28, 2026 | 3.43 | 3.50 | 3.38 | 3.41 | 3.41 | -2.01% | 8,882,654 |
| Apr 27, 2026 | 3.46 | 3.59 | 3.44 | 3.48 | 3.48 | -0.85% | 10,968,119 |
| Apr 24, 2026 | 3.50 | 3.57 | 3.46 | 3.51 | 3.51 | 0.29% | 9,351,089 |
| Apr 23, 2026 | 3.69 | 3.71 | 3.43 | 3.50 | 3.50 | -6.17% | 11,271,106 |
| Apr 22, 2026 | 3.62 | 3.73 | 3.61 | 3.73 | 3.73 | 4.78% | 10,281,978 |
| Apr 21, 2026 | 3.70 | 3.74 | 3.55 | 3.56 | 3.56 | -3.52% | 11,887,805 |
| Apr 20, 2026 | 3.71 | 3.80 | 3.66 | 3.69 | 3.69 | -2.38% | 9,830,107 |
| Apr 17, 2026 | 3.74 | 3.88 | 3.71 | 3.78 | 3.78 | 5.00% | 14,319,041 |
| Apr 16, 2026 | 3.85 | 3.90 | 3.53 | 3.60 | 3.60 | -4.00% | 16,375,625 |
| Apr 15, 2026 | 3.57 | 3.75 | 3.56 | 3.75 | 3.75 | 5.93% | 12,882,920 |
| Apr 14, 2026 | 3.49 | 3.55 | 3.47 | 3.54 | 3.54 | 3.51% | 9,066,840 |
| Apr 13, 2026 | 3.25 | 3.43 | 3.23 | 3.42 | 3.42 | 4.27% | 8,786,873 |
| Apr 10, 2026 | 3.32 | 3.38 | 3.24 | 3.28 | 3.28 | -0.91% | 8,619,073 |
| Apr 9, 2026 | 3.33 | 3.44 | 3.27 | 3.31 | 3.31 | -2.36% | 8,765,994 |
| Apr 8, 2026 | 3.39 | 3.46 | 3.29 | 3.39 | 3.39 | 6.27% | 15,676,952 |
| Apr 7, 2026 | 3.12 | 3.20 | 3.04 | 3.19 | 3.19 | 1.27% | 10,453,900 |
| Apr 6, 2026 | 3.12 | 3.22 | 3.11 | 3.15 | 3.15 | 1.29% | 8,413,536 |
| Apr 2, 2026 | 2.94 | 3.13 | 2.93 | 3.11 | 3.11 | 1.63% | 9,290,549 |
| Apr 1, 2026 | 3.13 | 3.21 | 3.04 | 3.06 | 3.06 | -0.33% | 10,859,731 |
| Mar 31, 2026 | 2.90 | 3.07 | 2.90 | 3.07 | 3.07 | 8.10% | 13,923,318 |
| Mar 30, 2026 | 2.93 | 2.94 | 2.80 | 2.84 | 2.84 | -3.40% | 16,863,782 |
| Mar 27, 2026 | 3.09 | 3.12 | 2.91 | 2.94 | 2.94 | -6.67% | 19,287,357 |
| Mar 26, 2026 | 3.10 | 3.26 | 3.10 | 3.15 | 3.15 | -0.63% | 9,541,275 |
| Mar 25, 2026 | 3.22 | 3.29 | 3.11 | 3.17 | 3.17 | - | 13,551,584 |
| Mar 24, 2026 | 3.20 | 3.21 | 3.08 | 3.17 | 3.17 | -1.86% | 13,167,412 |
| Mar 23, 2026 | 3.25 | 3.33 | 3.22 | 3.23 | 3.23 | -0.62% | 11,203,331 |
| Mar 20, 2026 | 3.35 | 3.42 | 3.21 | 3.25 | 3.25 | -3.56% | 26,878,031 |
| Mar 19, 2026 | 3.23 | 3.45 | 3.21 | 3.37 | 3.37 | 1.51% | 11,311,254 |
| Mar 18, 2026 | 3.41 | 3.50 | 3.30 | 3.32 | 3.32 | -2.92% | 14,500,295 |
| Mar 17, 2026 | 3.39 | 3.48 | 3.36 | 3.42 | 3.42 | 0.88% | 10,603,913 |
| Mar 16, 2026 | 3.45 | 3.51 | 3.37 | 3.39 | 3.39 | -0.88% | 10,458,265 |
| Mar 13, 2026 | 3.35 | 3.52 | 3.35 | 3.42 | 3.42 | 3.95% | 14,409,875 |
| Mar 12, 2026 | 3.40 | 3.40 | 3.22 | 3.29 | 3.29 | -4.64% | 18,345,406 |
| Mar 11, 2026 | 3.44 | 3.56 | 3.34 | 3.45 | 3.45 | 0.29% | 14,397,881 |
| Mar 10, 2026 | 3.49 | 3.57 | 3.40 | 3.44 | 3.44 | -1.99% | 10,074,027 |
| Mar 9, 2026 | 3.33 | 3.54 | 3.29 | 3.51 | 3.51 | 1.45% | 12,799,010 |
| Mar 6, 2026 | 3.47 | 3.53 | 3.38 | 3.46 | 3.46 | -2.26% | 12,183,792 |
| Mar 5, 2026 | 3.55 | 3.68 | 3.46 | 3.54 | 3.54 | -2.75% | 14,054,500 |
| Mar 4, 2026 | 3.60 | 3.76 | 3.53 | 3.64 | 3.64 | 2.82% | 16,256,028 |
| Mar 3, 2026 | 3.46 | 3.61 | 3.44 | 3.54 | 3.54 | -2.48% | 12,569,243 |
| Mar 2, 2026 | 3.48 | 3.71 | 3.46 | 3.63 | 3.63 | -1.09% | 14,003,594 |
| Feb 27, 2026 | 3.65 | 3.72 | 3.57 | 3.67 | 3.67 | -2.65% | 14,612,382 |