Recursion Pharmaceuticals, Inc. (RXRX) NASDAQ
3.48
-0.03(-0.85%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.48
-0.03(-0.85%)
Currency In USD
If you invested $1000 in Recursion Pharmaceuticals, Inc. (RXRX) since IPO date, it would be worth $193.33 as of April 28, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $110.93, while $1000 invested 1 year ago would be worth $595.89. This corresponds to total returns of -80.67%, -88.91%, -40.41%, respectively, with annualized returns of -27.83%, -35.57%, -40.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 27, 2026 | 3.46 | 3.48 | 3.48 | 3.59 | 3.44 | 10.86M |
| April 24, 2026 | 3.5 | 3.51 | 3.51 | 3.57 | 3.46 | 9.29M |
| April 23, 2026 | 3.69 | 3.5 | 3.5 | 3.71 | 3.43 | 11.05M |
| April 22, 2026 | 3.62 | 3.73 | 3.73 | 3.73 | 3.61 | 10.19M |
| April 21, 2026 | 3.7 | 3.56 | 3.56 | 3.74 | 3.55 | 11.8M |
| April 20, 2026 | 3.71 | 3.69 | 3.69 | 3.8 | 3.66 | 9.76M |
| April 17, 2026 | 3.74 | 3.78 | 3.78 | 3.88 | 3.71 | 14.01M |
| April 16, 2026 | 3.85 | 3.6 | 3.6 | 3.9 | 3.53 | 16.21M |
| April 15, 2026 | 3.57 | 3.75 | 3.75 | 3.75 | 3.56 | 11.9M |
| April 14, 2026 | 3.49 | 3.54 | 3.54 | 3.55 | 3.47 | 8.98M |
| April 13, 2026 | 3.25 | 3.42 | 3.42 | 3.43 | 3.23 | 8.69M |
| April 10, 2026 | 3.32 | 3.28 | 3.28 | 3.38 | 3.24 | 8.57M |
| April 09, 2026 | 3.33 | 3.31 | 3.31 | 3.44 | 3.27 | 8.69M |
| April 08, 2026 | 3.39 | 3.39 | 3.39 | 3.46 | 3.29 | 15.57M |
| April 07, 2026 | 3.12 | 3.19 | 3.19 | 3.2 | 3.04 | 10.45M |
| April 06, 2026 | 3.12 | 3.15 | 3.15 | 3.22 | 3.11 | 8.37M |
| April 02, 2026 | 2.94 | 3.11 | 3.11 | 3.13 | 2.93 | 9.24M |
| April 01, 2026 | 3.13 | 3.06 | 3.06 | 3.21 | 3.04 | 10.53M |
| March 31, 2026 | 2.9 | 3.07 | 3.07 | 3.07 | 2.9 | 13.8M |
| March 30, 2026 | 2.93 | 2.84 | 2.84 | 2.94 | 2.8 | 16.64M |
| March 27, 2026 | 3.09 | 2.94 | 2.94 | 3.12 | 2.91 | 18.97M |
| March 26, 2026 | 3.1 | 3.15 | 3.15 | 3.26 | 3.1 | 9.43M |
| March 25, 2026 | 3.22 | 3.17 | 3.17 | 3.29 | 3.11 | 13.28M |
| March 24, 2026 | 3.2 | 3.17 | 3.17 | 3.21 | 3.08 | 12.94M |
| March 23, 2026 | 3.25 | 3.23 | 3.23 | 3.33 | 3.22 | 11.13M |
| March 20, 2026 | 3.35 | 3.25 | 3.25 | 3.42 | 3.21 | 25.96M |
| March 19, 2026 | 3.23 | 3.37 | 3.37 | 3.45 | 3.21 | 11.22M |
| March 18, 2026 | 3.41 | 3.32 | 3.32 | 3.5 | 3.3 | 13.03M |
| March 17, 2026 | 3.39 | 3.42 | 3.42 | 3.48 | 3.36 | 10.45M |
| March 16, 2026 | 3.45 | 3.39 | 3.39 | 3.51 | 3.37 | 10.23M |
| March 13, 2026 | 3.35 | 3.42 | 3.42 | 3.52 | 3.35 | 14.34M |
| March 12, 2026 | 3.4 | 3.29 | 3.29 | 3.4 | 3.22 | 18.19M |
| March 11, 2026 | 3.44 | 3.45 | 3.45 | 3.56 | 3.34 | 14.3M |
| March 10, 2026 | 3.49 | 3.44 | 3.44 | 3.57 | 3.4 | 9.92M |
| March 09, 2026 | 3.33 | 3.51 | 3.51 | 3.54 | 3.29 | 12.64M |
| March 06, 2026 | 3.47 | 3.46 | 3.46 | 3.53 | 3.38 | 12.18M |
| March 05, 2026 | 3.55 | 3.54 | 3.54 | 3.68 | 3.46 | 14.05M |
| March 04, 2026 | 3.6 | 3.64 | 3.64 | 3.76 | 3.53 | 16.01M |
| March 03, 2026 | 3.46 | 3.54 | 3.54 | 3.61 | 3.44 | 12.32M |
| March 02, 2026 | 3.48 | 3.63 | 3.63 | 3.71 | 3.46 | 14M |
| February 27, 2026 | 3.65 | 3.67 | 3.67 | 3.72 | 3.57 | 14.61M |
| February 26, 2026 | 3.68 | 3.77 | 3.77 | 3.79 | 3.57 | 16.93M |
| February 25, 2026 | 3.91 | 3.77 | 3.77 | 4.08 | 3.75 | 44.55M |
| February 24, 2026 | 3.39 | 3.53 | 3.53 | 3.6 | 3.38 | 15.89M |
| February 23, 2026 | 3.4 | 3.41 | 3.41 | 3.56 | 3.33 | 14.5M |
| February 20, 2026 | 3.64 | 3.42 | 3.42 | 3.7 | 3.38 | 18.92M |
| February 19, 2026 | 3.46 | 3.72 | 3.72 | 3.73 | 3.45 | 20.32M |
| February 18, 2026 | 3.06 | 3.53 | 3.53 | 3.54 | 2.98 | 38.59M |
| February 17, 2026 | 3.48 | 3.46 | 3.46 | 3.49 | 3.31 | 17.32M |
| February 13, 2026 | 3.6 | 3.49 | 3.49 | 3.72 | 3.45 | 16.16M |
| February 12, 2026 | 3.74 | 3.58 | 3.58 | 3.75 | 3.49 | 19.05M |
| February 11, 2026 | 3.87 | 3.71 | 3.71 | 3.88 | 3.64 | 24.05M |
| February 10, 2026 | 4.01 | 3.85 | 3.85 | 4.09 | 3.84 | 11.13M |
| February 09, 2026 | 3.95 | 3.98 | 3.98 | 4 | 3.85 | 14.18M |
| February 06, 2026 | 3.74 | 3.98 | 3.98 | 4.02 | 3.69 | 26.27M |
| February 05, 2026 | 3.79 | 3.56 | 3.56 | 3.88 | 3.54 | 40.63M |
| February 04, 2026 | 4.12 | 3.9 | 3.9 | 4.13 | 3.71 | 36.84M |
| February 03, 2026 | 4.22 | 4.1 | 4.1 | 4.29 | 3.96 | 23.5M |
| February 02, 2026 | 4.12 | 4.18 | 4.18 | 4.26 | 4.08 | 17.44M |
| January 30, 2026 | 4.26 | 4.19 | 4.19 | 4.35 | 4.16 | 19.77M |