-
5 DAY PERFORMANCE
+5.85% -
1 MONTH PERFORMANCE
+2.08% -
3 MONTH PERFORMANCE
-26.57% -
6 MONTH PERFORMANCE
-38.68% -
YEAR-TO-DATE PERFORMANCE
-30.22% -
1 YEAR PERFORMANCE
-19.72%
Recursion Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/17/2024 | $6.73 | $6.89 (2.3%) | $7.04 | $6.73 | 2.06 M | $1.68 B |
| 09/16/2024 | $6.56 | $6.65 (1.37%) | $6.67 | $6.40 | 2.88 M | $1.61 B |
| 09/13/2024 | $6.60 | $6.57 (-0.45%) | $6.76 | $6.44 | 3.76 M | $1.59 B |
| 09/12/2024 | $6.44 | $6.50 (0.93%) | $6.64 | $6.25 | 3.44 M | $1.57 B |
| 09/11/2024 | $6.18 | $6.45 (4.37%) | $6.51 | $6.17 | 2.94 M | $1.56 B |
| 09/10/2024 | $6.16 | $6.32 (2.6%) | $6.32 | $6.06 | 3.09 M | $1.53 B |
| 09/09/2024 | $5.95 | $6.12 (2.86%) | $6.13 | $5.91 | 3.99 M | $1.48 B |
| 09/06/2024 | $6.16 | $5.92 (-3.9%) | $6.30 | $5.90 | 4.58 M | $1.43 B |
| 09/05/2024 | $6.14 | $6.17 (0.49%) | $6.33 | $6.04 | 3.48 M | $1.49 B |
| 09/04/2024 | $6.05 | $6.10 (0.83%) | $6.23 | $5.89 | 5.71 M | $1.48 B |
| 09/03/2024 | $6.46 | $6.07 (-6.04%) | $6.78 | $5.94 | 13.37 M | $1.47 B |
| 08/30/2024 | $7.53 | $7.28 (-3.32%) | $7.60 | $7.20 | 3.56 M | $1.76 B |
| 08/29/2024 | $7.52 | $7.41 (-1.46%) | $7.81 | $7.34 | 3.33 M | $1.79 B |
| 08/28/2024 | $7.59 | $7.37 (-2.9%) | $7.59 | $7.16 | 3.66 M | $1.78 B |
| 08/27/2024 | $7.80 | $7.61 (-2.44%) | $7.94 | $7.46 | 3.74 M | $1.84 B |
| 08/26/2024 | $7.89 | $7.89 (0%) | $8.16 | $7.78 | 3.79 M | $1.91 B |
| 08/23/2024 | $7.46 | $7.81 (4.69%) | $7.84 | $7.26 | 6.39 M | $1.89 B |
| 08/22/2024 | $7.70 | $7.35 (-4.55%) | $7.71 | $7.32 | 5.22 M | $1.78 B |
| 08/21/2024 | $7.17 | $7.62 (6.28%) | $7.66 | $7.13 | 5.06 M | $1.85 B |
| 08/20/2024 | $7.17 | $7.16 (-0.14%) | $7.31 | $6.97 | 3.87 M | $1.73 B |
| 08/19/2024 | $6.76 | $7.15 (5.77%) | $7.18 | $6.53 | 4.91 M | $1.73 B |
| 08/16/2024 | $6.73 | $6.74 (0.15%) | $6.82 | $6.61 | 5.05 M | $1.63 B |
| 08/15/2024 | $6.47 | $6.69 (3.4%) | $6.75 | $6.47 | 5.00 M | $1.62 B |
| 08/14/2024 | $6.66 | $6.28 (-5.71%) | $6.67 | $6.25 | 4.83 M | $1.52 B |
| 08/13/2024 | $6.09 | $6.54 (7.39%) | $6.59 | $6.01 | 7.24 M | $1.58 B |
| 08/12/2024 | $6.25 | $6.03 (-3.52%) | $6.29 | $5.96 | 5.86 M | $1.46 B |
| 08/09/2024 | $6.83 | $6.29 (-7.91%) | $7.03 | $6.25 | 8.68 M | $1.52 B |
| 08/08/2024 | $6.50 | $6.64 (2.15%) | $6.82 | $6.42 | 7.41 M | $1.61 B |
| 08/07/2024 | $7.10 | $6.37 (-10.28%) | $7.11 | $6.36 | 7.07 M | $1.54 B |
| 08/06/2024 | $6.90 | $6.71 (-2.75%) | $7.02 | $6.61 | 4.47 M | $1.63 B |
| 08/05/2024 | $6.17 | $6.77 (9.72%) | $7.01 | $6.10 | 6.59 M | $1.64 B |
| 08/02/2024 | $7.03 | $7.02 (-0.14%) | $7.20 | $6.82 | 5.51 M | $1.66 B |
| 08/01/2024 | $8.18 | $7.34 (-10.27%) | $8.18 | $7.25 | 6.02 M | $1.73 B |
| 07/31/2024 | $8.00 | $8.20 (2.5%) | $8.63 | $7.84 | 5.05 M | $1.94 B |
| 07/30/2024 | $8.21 | $7.95 (-3.17%) | $8.32 | $7.88 | 2.40 M | $1.88 B |
| 07/29/2024 | $8.36 | $8.19 (-2.03%) | $8.48 | $7.92 | 3.47 M | $1.93 B |
| 07/26/2024 | $8.25 | $8.35 (1.21%) | $8.49 | $8.14 | 2.96 M | $1.97 B |
| 07/25/2024 | $7.80 | $8.05 (3.21%) | $8.56 | $7.68 | 5.12 M | $1.90 B |
| 07/24/2024 | $8.35 | $7.81 (-6.47%) | $8.51 | $7.79 | 3.76 M | $1.84 B |
| 07/23/2024 | $8.03 | $8.58 (6.85%) | $8.71 | $7.92 | 4.15 M | $2.03 B |
| 07/22/2024 | $7.72 | $8.14 (5.44%) | $8.19 | $7.50 | 4.18 M | $1.92 B |
| 07/19/2024 | $7.89 | $7.61 (-3.55%) | $7.96 | $7.59 | 3.08 M | $1.80 B |
| 07/18/2024 | $8.35 | $7.87 (-5.75%) | $8.48 | $7.83 | 3.92 M | $1.86 B |
| 07/17/2024 | $8.32 | $8.35 (0.36%) | $8.74 | $8.18 | 3.97 M | $1.97 B |
| 07/16/2024 | $8.40 | $8.60 (2.38%) | $8.66 | $8.29 | 4.97 M | $2.03 B |
| 07/15/2024 | $8.41 | $8.20 (-2.5%) | $8.44 | $8.11 | 5.26 M | $1.94 B |
| 07/12/2024 | $7.79 | $8.36 (7.32%) | $8.61 | $7.78 | 10.19 M | $1.97 B |
| 07/11/2024 | $7.44 | $7.68 (3.23%) | $7.85 | $7.44 | 8.44 M | $1.81 B |
| 07/10/2024 | $7.48 | $7.23 (-3.34%) | $7.51 | $7.15 | 5.16 M | $1.71 B |
| 07/09/2024 | $7.40 | $7.44 (0.54%) | $7.45 | $7.16 | 4.33 M | $1.76 B |
| 07/08/2024 | $7.38 | $7.40 (0.27%) | $7.56 | $7.32 | 3.87 M | $1.75 B |
| 07/05/2024 | $7.36 | $7.32 (-0.54%) | $7.41 | $7.21 | 3.48 M | $1.73 B |
| 07/03/2024 | $7.23 | $7.35 (1.66%) | $7.57 | $7.12 | 3.24 M | $1.73 B |
| 07/02/2024 | $7.43 | $7.16 (-3.63%) | $7.44 | $7.04 | 6.26 M | $1.69 B |
| 07/01/2024 | $7.53 | $7.46 (-0.93%) | $7.95 | $7.39 | 8.15 M | $1.76 B |
| 06/28/2024 | $7.57 | $7.50 (-0.92%) | $7.70 | $7.15 | 22.31 M | $1.77 B |
| 06/27/2024 | $7.00 | $7.58 (8.29%) | $7.60 | $6.75 | 28.27 M | $1.79 B |
| 06/26/2024 | $9.30 | $8.76 (-5.81%) | $9.47 | $8.74 | 5.64 M | $2.07 B |
| 06/25/2024 | $9.45 | $9.38 (-0.74%) | $9.87 | $9.30 | 5.20 M | $2.21 B |
| 06/24/2024 | $8.88 | $9.34 (5.18%) | $9.70 | $8.87 | 6.48 M | $2.20 B |
| 06/21/2024 | $9.10 | $8.85 (-2.75%) | $9.22 | $8.62 | 8.71 M | $2.09 B |
| 06/20/2024 | $9.59 | $9.15 (-4.59%) | $9.66 | $8.94 | 3.97 M | $2.16 B |
| 06/18/2024 | $9.33 | $9.70 (3.97%) | $9.99 | $9.24 | 4.45 M | $2.29 B |
| 06/17/2024 | $9.20 | $9.37 (1.85%) | $9.48 | $9.11 | 3.25 M | $2.21 B |