Recursion Pharmaceuticals, Inc. (RXRX)
NASDAQ: RXRX · Real-Time Price · USD
3.230
-0.100 (-3.00%)
Nov 13, 2026, 10:52 AM EST - Market open
Recursion Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.33 | 3.34 | 3.20 | 3.23 | 3.23 | -3.00% | 5,233,575 |
| Nov 12, 2026 | 3.44 | 3.46 | 3.27 | 3.33 | 3.33 | -7.24% | 20,569,041 |
| Nov 11, 2026 | 3.69 | 3.72 | 3.53 | 3.59 | 3.59 | 1.13% | 16,595,407 |
| Nov 10, 2026 | 3.69 | 3.77 | 3.47 | 3.55 | 3.55 | -6.70% | 19,099,840 |
| Nov 9, 2026 | 3.52 | 3.87 | 3.47 | 3.81 | 3.81 | 8.10% | 20,366,666 |
| Nov 6, 2026 | 3.59 | 3.65 | 3.48 | 3.52 | 3.52 | 0.57% | 15,585,949 |
| Nov 5, 2026 | 3.79 | 3.80 | 3.42 | 3.50 | 3.50 | -9.79% | 25,416,509 |
| Nov 4, 2026 | 3.83 | 4.01 | 3.72 | 3.88 | 3.88 | 5.43% | 20,594,058 |
| Nov 3, 2026 | 3.86 | 4.08 | 3.65 | 3.68 | 3.68 | -3.92% | 20,780,778 |
| Nov 2, 2026 | 4.11 | 4.17 | 3.78 | 3.83 | 3.83 | -4.96% | 22,570,885 |
| Oct 30, 2026 | 4.05 | 4.16 | 3.79 | 4.03 | 4.03 | -4.95% | 24,414,759 |
| Oct 29, 2026 | 4.25 | 4.52 | 4.15 | 4.24 | 4.24 | -2.53% | 20,964,654 |
| Oct 28, 2026 | 4.00 | 4.43 | 3.99 | 4.35 | 4.35 | 7.41% | 28,496,864 |
| Oct 27, 2026 | 3.81 | 4.15 | 3.73 | 4.05 | 4.05 | 6.58% | 22,169,969 |
| Oct 26, 2026 | 3.71 | 3.86 | 3.64 | 3.80 | 3.80 | 2.70% | 16,104,057 |
| Oct 23, 2026 | 3.52 | 3.70 | 3.45 | 3.70 | 3.70 | 3.35% | 19,075,336 |
| Oct 22, 2026 | 3.54 | 3.68 | 3.49 | 3.58 | 3.58 | -1.65% | 17,735,730 |
| Oct 21, 2026 | 3.66 | 3.76 | 3.56 | 3.64 | 3.64 | -0.55% | 19,356,539 |
| Oct 20, 2026 | 3.56 | 3.67 | 3.47 | 3.66 | 3.66 | 1.39% | 20,925,125 |
| Oct 19, 2026 | 3.53 | 3.69 | 3.48 | 3.61 | 3.61 | 4.18% | 30,009,581 |
| Oct 16, 2026 | 4.11 | 4.19 | 3.44 | 3.47 | 3.47 | -16.71% | 40,724,318 |
| Oct 15, 2026 | 3.65 | 4.41 | 3.53 | 4.16 | 4.16 | 11.23% | 62,870,086 |
| Oct 14, 2026 | 3.72 | 3.91 | 3.66 | 3.74 | 3.74 | -2.48% | 18,783,664 |
| Oct 13, 2026 | 4.01 | 4.05 | 3.82 | 3.84 | 3.84 | -4.36% | 19,764,258 |
| Oct 12, 2026 | 4.31 | 4.37 | 3.91 | 4.01 | 4.01 | -8.03% | 23,785,301 |
| Oct 9, 2026 | 4.02 | 4.43 | 3.89 | 4.36 | 4.36 | 10.38% | 35,501,287 |
| Oct 8, 2026 | 4.19 | 4.20 | 3.79 | 3.95 | 3.95 | -7.49% | 30,898,406 |
| Oct 7, 2026 | 4.51 | 4.60 | 4.23 | 4.27 | 4.27 | -7.78% | 40,730,497 |
| Oct 6, 2026 | 4.81 | 5.19 | 4.40 | 4.63 | 4.63 | -3.14% | 71,105,964 |
| Oct 5, 2026 | 4.16 | 4.94 | 4.06 | 4.78 | 4.78 | 16.02% | 67,278,674 |
| Oct 2, 2026 | 4.18 | 4.27 | 4.01 | 4.12 | 4.12 | 1.23% | 18,839,987 |
| Oct 1, 2026 | 4.07 | 4.17 | 3.96 | 4.07 | 4.07 | -1.45% | 17,484,139 |
| Sep 30, 2026 | 4.09 | 4.29 | 3.98 | 4.13 | 4.13 | 2.48% | 32,785,908 |
| 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 |