Recursion Pharmaceuticals, Inc. (RXRX)
NASDAQ: RXRX · Real-Time Price · USD
4.120
+0.050 (1.23%)
At close: Oct 2, 2026, 4:00 PM EDT
4.125
+0.005 (0.12%)
After-hours: Oct 2, 2026, 7:58 PM EDT
Recursion Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.18 | 4.27 | 4.01 | 4.12 | 4.12 | 1.23% | 18,791,782 |
| Oct 1, 2026 | 4.07 | 4.17 | 3.96 | 4.07 | 4.07 | -1.45% | 17,380,179 |
| Sep 30, 2026 | 4.09 | 4.29 | 3.98 | 4.13 | 4.13 | 2.48% | 32,703,259 |
| Sep 29, 2026 | 3.73 | 4.04 | 3.72 | 4.03 | 4.03 | 8.92% | 21,563,989 |
| Sep 28, 2026 | 3.69 | 3.84 | 3.67 | 3.70 | 3.70 | -1.07% | 13,058,803 |
| Sep 25, 2026 | 3.89 | 3.90 | 3.70 | 3.74 | 3.74 | -3.86% | 10,481,301 |
| Sep 24, 2026 | 3.65 | 3.90 | 3.61 | 3.89 | 3.89 | 5.14% | 19,338,252 |
| Sep 23, 2026 | 4.03 | 4.09 | 3.66 | 3.70 | 3.70 | -8.64% | 23,670,617 |
| Sep 22, 2026 | 4.00 | 4.16 | 3.90 | 4.05 | 4.05 | 2.02% | 40,460,440 |
| Sep 21, 2026 | 3.92 | 4.02 | 3.83 | 3.97 | 3.97 | 3.66% | 37,728,730 |
| Sep 18, 2026 | 3.54 | 3.83 | 3.50 | 3.83 | 3.83 | 8.19% | 44,325,595 |
| Sep 17, 2026 | 3.28 | 3.59 | 3.26 | 3.54 | 3.54 | 10.97% | 28,251,171 |
| Sep 16, 2026 | 3.26 | 3.31 | 3.16 | 3.19 | 3.19 | -1.54% | 14,813,898 |
| Sep 15, 2026 | 3.37 | 3.37 | 3.22 | 3.24 | 3.24 | -4.99% | 11,881,322 |
| Sep 14, 2026 | 3.19 | 3.46 | 3.18 | 3.41 | 3.41 | 6.56% | 17,102,516 |
| Sep 11, 2026 | 3.21 | 3.25 | 3.15 | 3.20 | 3.20 | 1.27% | 8,034,114 |
| Sep 10, 2026 | 3.14 | 3.25 | 3.10 | 3.16 | 3.16 | -1.71% | 10,625,794 |
| Sep 9, 2026 | 3.42 | 3.45 | 3.21 | 3.22 | 3.22 | -6.54% | 14,198,929 |
| Sep 8, 2026 | 3.58 | 3.59 | 3.43 | 3.44 | 3.44 | -5.23% | 14,990,246 |
| Sep 4, 2026 | 3.42 | 3.70 | 3.41 | 3.63 | 3.63 | 5.52% | 29,039,059 |
| Sep 3, 2026 | 3.44 | 3.45 | 3.29 | 3.44 | 3.44 | 1.78% | 13,746,067 |
| Sep 2, 2026 | 3.34 | 3.49 | 3.29 | 3.38 | 3.38 | 1.50% | 14,052,683 |
| Sep 1, 2026 | 3.34 | 3.38 | 3.28 | 3.33 | 3.33 | -2.06% | 9,996,546 |
| Aug 31, 2026 | 3.31 | 3.41 | 3.25 | 3.40 | 3.40 | 1.80% | 13,911,889 |
| Aug 28, 2026 | 3.40 | 3.45 | 3.31 | 3.34 | 3.34 | -2.91% | 10,560,576 |
| Aug 27, 2026 | 3.52 | 3.55 | 3.42 | 3.44 | 3.44 | -1.43% | 10,986,829 |
| Aug 26, 2026 | 3.51 | 3.55 | 3.43 | 3.49 | 3.49 | -1.97% | 12,978,424 |
| Aug 25, 2026 | 3.27 | 3.59 | 3.26 | 3.56 | 3.56 | 9.54% | 22,516,735 |
| Aug 24, 2026 | 3.42 | 3.44 | 3.22 | 3.25 | 3.25 | -7.14% | 15,155,115 |
| Aug 21, 2026 | 3.39 | 3.63 | 3.37 | 3.50 | 3.50 | 4.79% | 22,898,467 |
| Aug 20, 2026 | 3.40 | 3.46 | 3.27 | 3.34 | 3.34 | -4.57% | 21,453,650 |
| Aug 19, 2026 | 3.28 | 3.50 | 3.19 | 3.50 | 3.50 | 13.27% | 30,369,727 |
| Aug 18, 2026 | 3.03 | 3.10 | 2.92 | 3.09 | 3.09 | -0.64% | 16,348,347 |
| Aug 17, 2026 | 3.12 | 3.16 | 3.08 | 3.11 | 3.11 | -1.58% | 10,621,604 |
| Aug 14, 2026 | 3.30 | 3.31 | 3.14 | 3.16 | 3.16 | -4.53% | 10,545,172 |
| Aug 13, 2026 | 3.31 | 3.35 | 3.27 | 3.31 | 3.31 | 0.61% | 10,699,989 |
| Aug 12, 2026 | 3.37 | 3.38 | 3.26 | 3.29 | 3.29 | -1.79% | 10,305,060 |
| Aug 11, 2026 | 3.32 | 3.42 | 3.27 | 3.35 | 3.35 | 1.82% | 11,008,328 |
| Aug 10, 2026 | 3.20 | 3.36 | 3.19 | 3.29 | 3.29 | 2.17% | 14,034,778 |
| Aug 7, 2026 | 3.25 | 3.27 | 3.18 | 3.22 | 3.22 | 1.26% | 9,355,889 |
| Aug 6, 2026 | 3.13 | 3.26 | 3.12 | 3.18 | 3.18 | 0.32% | 14,794,378 |
| Aug 5, 2026 | 3.08 | 3.23 | 3.01 | 3.17 | 3.17 | -4.23% | 17,458,815 |
| Aug 4, 2026 | 3.27 | 3.36 | 3.21 | 3.31 | 3.31 | 4.09% | 21,577,753 |
| 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 |