Recursion Pharmaceuticals, Inc. Class A RXRX
NASDAQ · United States · Health Technology
$4.06-0.08 (-1.82%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $4.13 | +2.48% | $4.09 | $4.29 | $3.98 | 32.69M |
| 2026-09-29 | $4.03 | +8.92% | $3.73 | $4.04 | $3.72 | 21.56M |
| 2026-09-28 | $3.70 | -1.07% | $3.69 | $3.84 | $3.66 | 13.06M |
| 2026-09-25 | $3.74 | -3.86% | $3.89 | $3.90 | $3.70 | 10.48M |
| 2026-09-24 | $3.89 | +5.14% | $3.65 | $3.90 | $3.61 | 19.34M |
| 2026-09-23 | $3.70 | -8.64% | $4.03 | $4.09 | $3.66 | 23.67M |
| 2026-09-22 | $4.05 | +2.02% | $4.00 | $4.16 | $3.90 | 40.46M |
| 2026-09-21 | $3.97 | +3.66% | $3.92 | $4.01 | $3.83 | 37.73M |
| 2026-09-18 | $3.83 | +8.19% | $3.54 | $3.83 | $3.50 | 44.33M |
| 2026-09-17 | $3.54 | +10.97% | $3.28 | $3.59 | $3.26 | 28.25M |
| 2026-09-16 | $3.19 | -1.54% | $3.26 | $3.31 | $3.16 | 14.81M |
| 2026-09-15 | $3.24 | -4.99% | $3.37 | $3.37 | $3.22 | 11.88M |
| 2026-09-14 | $3.41 | +6.56% | $3.19 | $3.45 | $3.18 | 17.10M |
| 2026-09-11 | $3.20 | +1.27% | $3.21 | $3.25 | $3.15 | 8.03M |
| 2026-09-10 | $3.16 | -1.71% | $3.14 | $3.25 | $3.10 | 10.62M |
| 2026-09-09 | $3.21 | -6.54% | $3.42 | $3.45 | $3.21 | 14.20M |
| 2026-09-08 | $3.44 | -5.23% | $3.58 | $3.59 | $3.43 | 14.99M |
| 2026-09-04 | $3.63 | +5.52% | $3.41 | $3.70 | $3.41 | 29.04M |
| 2026-09-03 | $3.44 | +1.78% | $3.43 | $3.45 | $3.29 | 13.75M |
| 2026-09-02 | $3.38 | +1.50% | $3.34 | $3.49 | $3.29 | 14.05M |
| 2026-09-01 | $3.33 | -2.06% | $3.34 | $3.38 | $3.28 | 9.99M |
| 2026-08-31 | $3.40 | +1.80% | $3.31 | $3.41 | $3.25 | 13.90M |
| 2026-08-28 | $3.34 | -2.91% | $3.40 | $3.45 | $3.31 | 10.56M |
| 2026-08-27 | $3.44 | -1.43% | $3.52 | $3.55 | $3.42 | 10.99M |
| 2026-08-26 | $3.49 | -1.97% | $3.51 | $3.55 | $3.43 | 12.98M |
| 2026-08-25 | $3.56 | +9.54% | $3.27 | $3.59 | $3.26 | 22.52M |
| 2026-08-24 | $3.25 | -7.14% | $3.42 | $3.44 | $3.21 | 15.16M |
| 2026-08-21 | $3.50 | +4.79% | $3.39 | $3.63 | $3.37 | 22.90M |
| 2026-08-20 | $3.34 | -4.57% | $3.40 | $3.46 | $3.27 | 21.45M |
| 2026-08-19 | $3.50 | +13.27% | $3.28 | $3.50 | $3.19 | 30.37M |
| 2026-08-18 | $3.09 | -0.64% | $3.03 | $3.10 | $2.92 | 16.35M |
| 2026-08-17 | $3.11 | -1.58% | $3.12 | $3.16 | $3.08 | 10.62M |
| 2026-08-14 | $3.16 | -4.53% | $3.30 | $3.31 | $3.14 | 10.55M |
| 2026-08-13 | $3.31 | +0.61% | $3.31 | $3.35 | $3.27 | 10.70M |
| 2026-08-12 | $3.29 | -1.79% | $3.37 | $3.38 | $3.26 | 10.31M |
| 2026-08-11 | $3.35 | +1.82% | $3.32 | $3.42 | $3.27 | 11.01M |
| 2026-08-10 | $3.29 | +2.17% | $3.20 | $3.36 | $3.19 | 14.03M |
| 2026-08-07 | $3.22 | +1.26% | $3.25 | $3.27 | $3.18 | 9.36M |
| 2026-08-06 | $3.18 | +0.32% | $3.13 | $3.26 | $3.12 | 14.79M |
| 2026-08-05 | $3.17 | -4.23% | $3.08 | $3.23 | $3.01 | 17.46M |
| 2026-08-04 | $3.31 | +4.09% | $3.27 | $3.36 | $3.21 | 21.58M |
| 2026-08-03 | $3.18 | +6.00% | $3.03 | $3.20 | $3.00 | 14.72M |
| 2026-07-31 | $3.00 | -1.32% | $3.09 | $3.11 | $2.95 | 15.33M |
| 2026-07-30 | $3.04 | +2.36% | $2.99 | $3.04 | $2.95 | 10.41M |
| 2026-07-29 | $2.97 | -2.62% | $3.03 | $3.09 | $2.94 | 17.95M |
| 2026-07-28 | $3.05 | +1.33% | $2.97 | $3.05 | $2.86 | 24.40M |
| 2026-07-27 | $3.01 | +1.69% | $3.03 | $3.13 | $2.99 | 21.72M |
| 2026-07-24 | $2.96 | -1.66% | $3.04 | $3.09 | $2.92 | 16.53M |
| 2026-07-23 | $3.01 | +1.01% | $2.92 | $3.03 | $2.92 | 18.83M |
| 2026-07-22 | $2.98 | -3.25% | $3.04 | $3.07 | $2.97 | 15.21M |
| 2026-07-21 | $3.08 | +6.57% | $2.90 | $3.08 | $2.90 | 14.87M |
| 2026-07-20 | $2.89 | -1.87% | $2.94 | $2.95 | $2.84 | 20.81M |
| 2026-07-17 | $2.94 | -2.48% | $2.96 | $3.02 | $2.93 | 19.35M |
| 2026-07-16 | $3.02 | -8.76% | $3.25 | $3.27 | $2.97 | 40.17M |
| 2026-07-15 | $3.31 | -0.90% | $3.37 | $3.44 | $3.28 | 19.43M |
| 2026-07-14 | $3.34 | +1.21% | $3.29 | $3.38 | $3.20 | 25.66M |
| 2026-07-13 | $3.30 | -7.30% | $3.52 | $3.54 | $3.27 | 24.50M |
| 2026-07-10 | $3.56 | -5.32% | $3.80 | $3.80 | $3.44 | 20.81M |
| 2026-07-09 | $3.76 | +1.08% | $3.72 | $3.90 | $3.69 | 22.29M |
| 2026-07-08 | $3.72 | -3.12% | $3.72 | $3.81 | $3.63 | 22.71M |
| 2026-07-07 | $3.84 | -3.03% | $3.95 | $4.05 | $3.81 | 28.86M |
| 2026-07-06 | $3.96 | +4.21% | $3.78 | $4.09 | $3.66 | 38.07M |
| 2026-07-02 | $3.80 | +3.54% | $3.74 | $3.91 | $3.70 | 32.64M |
| 2026-07-01 | $3.67 | 0.00% | $3.65 | $4.04 | $3.61 | 35.73M |
| 2026-06-30 | $3.67 | -0.54% | $3.68 | $3.72 | $3.57 | 23.16M |
| 2026-06-29 | $3.69 | +4.83% | $3.62 | $3.74 | $3.55 | 22.93M |
| 2026-06-26 | $3.52 | +5.39% | $3.29 | $3.62 | $3.28 | 42.59M |
| 2026-06-25 | $3.34 | +3.41% | $3.24 | $3.38 | $3.19 | 15.63M |
| 2026-06-24 | $3.23 | +2.22% | $3.20 | $3.38 | $3.16 | 15.50M |
| 2026-06-23 | $3.16 | -0.63% | $3.10 | $3.27 | $3.09 | 11.17M |
| 2026-06-22 | $3.18 | -1.55% | $3.20 | $3.32 | $3.11 | 14.44M |
| 2026-06-18 | $3.23 | +3.86% | $3.18 | $3.28 | $3.11 | 24.85M |
| 2026-06-17 | $3.11 | -2.20% | $3.18 | $3.34 | $3.07 | 22.17M |
| 2026-06-16 | $3.18 | -3.34% | $3.27 | $3.34 | $3.16 | 15.48M |
| 2026-06-15 | $3.29 | +4.44% | $3.30 | $3.39 | $3.23 | 15.39M |
| 2026-06-12 | $3.15 | 0.00% | $3.20 | $3.30 | $3.12 | 14.80M |
| 2026-06-11 | $3.15 | +3.62% | $3.00 | $3.16 | $2.95 | 25.42M |
| 2026-06-10 | $3.04 | -5.59% | $3.15 | $3.28 | $3.03 | 19.53M |
| 2026-06-09 | $3.22 | -3.01% | $3.33 | $3.49 | $3.13 | 17.85M |
| 2026-06-08 | $3.32 | +0.15% | $3.42 | $3.42 | $3.28 | 15.80M |
| 2026-06-05 | $3.32 | -12.76% | $3.63 | $3.70 | $3.20 | 26.94M |
| 2026-06-04 | $3.80 | +9.51% | $3.44 | $4.04 | $3.44 | 38.93M |
| 2026-06-03 | $3.47 | -3.88% | $3.54 | $3.54 | $3.37 | 18.50M |
| 2026-06-02 | $3.61 | -4.75% | $3.68 | $3.79 | $3.57 | 20.86M |
| 2026-06-01 | $3.79 | +5.57% | $3.53 | $3.85 | $3.45 | 30.99M |
| 2026-05-29 | $3.59 | +4.36% | $3.44 | $3.68 | $3.35 | 29.98M |
| 2026-05-28 | $3.44 | +8.52% | $3.10 | $3.48 | $3.08 | 24.72M |
| 2026-05-27 | $3.17 | +6.73% | $2.94 | $3.27 | $2.90 | 26.46M |
| 2026-05-26 | $2.97 | -1.33% | $3.03 | $3.14 | $2.91 | 29.62M |
| 2026-05-22 | $3.01 | -3.22% | $3.10 | $3.17 | $2.98 | 14.02M |