Recursion Pharmaceuticals, Inc. (RXRX) NASDAQ
3.32
-0.1(-2.92%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.32
-0.1(-2.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 0 | 3.7 | 3.38 | 18.92M |
| February 19, 2026 | 3.46 | 3.72 | 0 | 3.73 | 3.45 | 20.32M |
| February 18, 2026 | 3.06 | 3.53 | 0 | 3.54 | 2.98 | 38.59M |
| February 17, 2026 | 3.48 | 3.46 | 0 | 3.49 | 3.31 | 17.32M |
| February 13, 2026 | 3.6 | 3.49 | 0 | 3.72 | 3.45 | 16.16M |
| February 12, 2026 | 3.74 | 3.58 | 0 | 3.75 | 3.49 | 19.05M |
| February 11, 2026 | 3.87 | 3.71 | 0 | 3.88 | 3.64 | 24.05M |
| February 10, 2026 | 4.01 | 3.85 | 0 | 4.09 | 3.84 | 11.13M |
| February 09, 2026 | 3.95 | 3.98 | 0 | 4 | 3.85 | 14.18M |
| February 06, 2026 | 3.74 | 3.98 | 0 | 4.02 | 3.69 | 26.27M |
| February 05, 2026 | 3.79 | 3.56 | 0 | 3.88 | 3.54 | 40.63M |
| February 04, 2026 | 4.12 | 3.9 | 0 | 4.13 | 3.71 | 36.84M |
| February 03, 2026 | 4.22 | 4.1 | 0 | 4.29 | 3.96 | 23.5M |
| February 02, 2026 | 4.12 | 4.18 | 0 | 4.26 | 4.08 | 17.44M |
| January 30, 2026 | 4.26 | 4.19 | 0 | 4.35 | 4.16 | 19.77M |
| January 29, 2026 | 4.44 | 4.32 | 0 | 4.48 | 4.3 | 17.46M |
| January 28, 2026 | 4.64 | 4.47 | 0 | 4.64 | 4.42 | 16.21M |
| January 27, 2026 | 4.64 | 4.6 | 0 | 4.74 | 4.49 | 15.86M |
| January 26, 2026 | 4.71 | 4.59 | 0 | 4.72 | 4.55 | 15.46M |
| January 23, 2026 | 4.9 | 4.73 | 0 | 4.96 | 4.7 | 18.33M |
| January 22, 2026 | 4.65 | 4.96 | 0 | 5.24 | 4.62 | 36.43M |
| January 21, 2026 | 4.42 | 4.61 | 0 | 4.68 | 4.35 | 26.95M |
| January 20, 2026 | 4.46 | 4.4 | 0 | 4.55 | 4.39 | 22.29M |
| January 16, 2026 | 4.65 | 4.67 | 0 | 4.88 | 4.55 | 21.43M |
| January 15, 2026 | 4.85 | 4.64 | 0 | 4.87 | 4.63 | 19.18M |
| January 14, 2026 | 4.62 | 4.85 | 0 | 4.87 | 4.61 | 16.95M |
| January 13, 2026 | 4.88 | 4.69 | 0 | 4.96 | 4.63 | 19M |
| January 12, 2026 | 4.76 | 4.81 | 0 | 4.98 | 4.72 | 24.7M |
| January 09, 2026 | 4.78 | 4.66 | 0 | 4.82 | 4.62 | 15.38M |
| January 08, 2026 | 4.8 | 4.7 | 0 | 4.8 | 4.65 | 17.19M |
| January 07, 2026 | 4.56 | 4.86 | 0 | 5 | 4.54 | 33.12M |
| January 06, 2026 | 4.36 | 4.55 | 0 | 4.66 | 4.35 | 23.18M |
| January 05, 2026 | 4.26 | 4.37 | 0 | 4.42 | 4.25 | 17.62M |
| January 02, 2026 | 4.17 | 4.2 | 0 | 4.23 | 4.12 | 16.23M |
| December 31, 2025 | 4.1 | 4.09 | 0 | 4.14 | 4.05 | 15.22M |
| December 30, 2025 | 4.15 | 4.11 | 0 | 4.21 | 4.1 | 18.02M |
| December 29, 2025 | 4.18 | 4.13 | 0 | 4.31 | 4.11 | 24.57M |
| December 26, 2025 | 4.41 | 4.25 | 0 | 4.41 | 4.23 | 15.95M |
| December 24, 2025 | 4.35 | 4.4 | 0 | 4.43 | 4.3 | 9.42M |
| December 23, 2025 | 4.33 | 4.36 | 0 | 4.39 | 4.18 | 26.04M |
| December 22, 2025 | 4.36 | 4.4 | 0 | 4.53 | 4.3 | 24.63M |
| December 19, 2025 | 4.51 | 4.26 | 0 | 4.53 | 4.25 | 55.01M |