-
5 DAY PERFORMANCE
-2.54% -
1 MONTH PERFORMANCE
+2.98% -
3 MONTH PERFORMANCE
+10.19% -
6 MONTH PERFORMANCE
-31.14% -
YEAR-TO-DATE PERFORMANCE
-29.82% -
1 YEAR PERFORMANCE
+7.12%
Recursion Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $7.39 | $6.91 (-6.5%) | $7.58 | $6.88 | 6.51 M | $1.95 B |
| 11/13/2024 | $7.80 | $7.32 (-6.15%) | $8.04 | $7.31 | 6.59 M | $2.07 B |
| 11/12/2024 | $7.52 | $7.58 (0.8%) | $8.05 | $7.43 | 6.81 M | $2.14 B |
| 11/11/2024 | $7.50 | $7.84 (4.53%) | $8.49 | $7.23 | 15.58 M | $2.22 B |
| 11/08/2024 | $6.86 | $7.10 (3.5%) | $7.21 | $6.81 | 6.67 M | $2.01 B |
| 11/07/2024 | $6.92 | $6.93 (0.14%) | $7.09 | $6.68 | 5.80 M | $1.96 B |
| 11/06/2024 | $6.95 | $6.97 (0.29%) | $7.05 | $6.77 | 7.36 M | $1.97 B |
| 11/05/2024 | $6.59 | $6.82 (3.49%) | $6.83 | $6.47 | 4.35 M | $1.93 B |
| 11/04/2024 | $6.40 | $6.64 (3.75%) | $6.69 | $6.22 | 3.88 M | $1.88 B |
| 11/01/2024 | $6.36 | $6.40 (0.63%) | $6.58 | $6.34 | 3.63 M | $1.81 B |
| 10/31/2024 | $6.65 | $6.32 (-4.96%) | $6.69 | $6.32 | 4.38 M | $1.79 B |
| 10/30/2024 | $6.62 | $6.68 (0.91%) | $6.90 | $6.60 | 4.48 M | $1.89 B |
| 10/29/2024 | $6.85 | $6.74 (-1.61%) | $6.85 | $6.65 | 2.51 M | $1.90 B |
| 10/28/2024 | $6.58 | $6.87 (4.41%) | $6.95 | $6.56 | 4.55 M | $1.94 B |
| 10/25/2024 | $6.42 | $6.48 (0.93%) | $6.61 | $6.28 | 3.52 M | $1.83 B |
| 10/24/2024 | $6.45 | $6.36 (-1.4%) | $6.45 | $6.20 | 2.93 M | $1.80 B |
| 10/23/2024 | $6.55 | $6.33 (-3.36%) | $6.63 | $6.24 | 3.98 M | $1.79 B |
| 10/22/2024 | $6.70 | $6.61 (-1.34%) | $6.79 | $6.56 | 2.84 M | $1.87 B |
| 10/21/2024 | $6.94 | $6.76 (-2.59%) | $6.94 | $6.59 | 3.97 M | $1.91 B |
| 10/18/2024 | $6.57 | $6.94 (5.63%) | $6.95 | $6.57 | 3.63 M | $1.96 B |
| 10/17/2024 | $7.10 | $6.55 (-7.75%) | $7.10 | $6.54 | 4.86 M | $1.85 B |
| 10/16/2024 | $6.75 | $7.01 (3.85%) | $7.07 | $6.71 | 4.53 M | $1.98 B |
| 10/15/2024 | $6.72 | $6.67 (-0.74%) | $6.77 | $6.49 | 2.58 M | $1.88 B |
| 10/14/2024 | $6.64 | $6.72 (1.2%) | $6.81 | $6.52 | 3.61 M | $1.90 B |
| 10/11/2024 | $6.11 | $6.62 (8.35%) | $6.67 | $6.06 | 5.40 M | $1.87 B |
| 10/10/2024 | $6.09 | $6.18 (1.48%) | $6.21 | $5.95 | 4.98 M | $1.75 B |
| 10/09/2024 | $6.49 | $6.15 (-5.24%) | $6.63 | $6.09 | 5.74 M | $1.74 B |
| 10/08/2024 | $6.18 | $6.44 (4.21%) | $6.49 | $6.14 | 3.77 M | $1.82 B |
| 10/07/2024 | $6.12 | $6.18 (0.98%) | $6.19 | $6.03 | 3.49 M | $1.75 B |
| 10/04/2024 | $6.15 | $6.11 (-0.65%) | $6.34 | $6.07 | 3.85 M | $1.73 B |
| 10/03/2024 | $6.08 | $6.06 (-0.33%) | $6.18 | $6.04 | 4.31 M | $1.71 B |
| 10/02/2024 | $6.19 | $6.11 (-1.29%) | $6.41 | $6.07 | 4.76 M | $1.73 B |
| 10/01/2024 | $6.51 | $6.17 (-5.22%) | $6.58 | $6.07 | 7.27 M | $1.74 B |
| 09/30/2024 | $6.89 | $6.59 (-4.35%) | $7.10 | $6.59 | 5.32 M | $1.86 B |
| 09/27/2024 | $7.23 | $6.98 (-3.46%) | $7.30 | $6.97 | 3.62 M | $1.97 B |
| 09/26/2024 | $7.00 | $7.17 (2.43%) | $7.18 | $6.80 | 6.58 M | $2.03 B |
| 09/25/2024 | $6.86 | $6.89 (0.44%) | $7.12 | $6.81 | 3.27 M | $1.95 B |
| 09/24/2024 | $6.72 | $6.84 (1.79%) | $6.95 | $6.68 | 2.87 M | $1.93 B |
| 09/23/2024 | $6.74 | $6.67 (-1.04%) | $6.80 | $6.63 | 3.54 M | $1.88 B |
| 09/20/2024 | $6.86 | $6.80 (-0.87%) | $6.90 | $6.71 | 17.17 M | $1.92 B |
| 09/19/2024 | $7.16 | $6.94 (-3.07%) | $7.24 | $6.90 | 4.63 M | $1.96 B |
| 09/18/2024 | $6.81 | $6.91 (1.47%) | $7.41 | $6.81 | 6.07 M | $1.95 B |
| 09/17/2024 | $6.73 | $6.76 (0.45%) | $7.04 | $6.73 | 4.15 M | $1.91 B |
| 09/16/2024 | $6.56 | $6.65 (1.37%) | $6.67 | $6.40 | 3.01 M | $1.88 B |
| 09/13/2024 | $6.60 | $6.57 (-0.45%) | $6.76 | $6.44 | 3.76 M | $1.86 B |
| 09/12/2024 | $6.44 | $6.50 (0.93%) | $6.64 | $6.25 | 3.44 M | $1.84 B |
| 09/11/2024 | $6.18 | $6.45 (4.37%) | $6.51 | $6.17 | 2.94 M | $1.82 B |
| 09/10/2024 | $6.16 | $6.32 (2.6%) | $6.32 | $6.06 | 3.09 M | $1.79 B |
| 09/09/2024 | $5.95 | $6.12 (2.86%) | $6.13 | $5.91 | 3.99 M | $1.73 B |
| 09/06/2024 | $6.16 | $5.92 (-3.9%) | $6.30 | $5.90 | 4.58 M | $1.67 B |
| 09/05/2024 | $6.14 | $6.17 (0.49%) | $6.33 | $6.04 | 3.48 M | $1.74 B |
| 09/04/2024 | $6.05 | $6.10 (0.83%) | $6.23 | $5.89 | 5.71 M | $1.72 B |
| 09/03/2024 | $6.46 | $6.07 (-6.04%) | $6.78 | $5.94 | 13.37 M | $1.72 B |
| 08/30/2024 | $7.53 | $7.28 (-3.32%) | $7.60 | $7.20 | 3.56 M | $2.06 B |
| 08/29/2024 | $7.52 | $7.41 (-1.46%) | $7.81 | $7.34 | 3.33 M | $2.09 B |
| 08/28/2024 | $7.59 | $7.37 (-2.9%) | $7.59 | $7.16 | 3.66 M | $2.08 B |
| 08/27/2024 | $7.80 | $7.61 (-2.44%) | $7.94 | $7.46 | 3.74 M | $2.15 B |
| 08/26/2024 | $7.89 | $7.89 (0%) | $8.16 | $7.78 | 3.79 M | $2.23 B |
| 08/23/2024 | $7.46 | $7.81 (4.69%) | $7.84 | $7.26 | 6.39 M | $2.21 B |
| 08/22/2024 | $7.70 | $7.35 (-4.55%) | $7.71 | $7.32 | 5.22 M | $2.08 B |
| 08/21/2024 | $7.17 | $7.62 (6.28%) | $7.66 | $7.13 | 5.06 M | $2.15 B |
| 08/20/2024 | $7.17 | $7.16 (-0.14%) | $7.31 | $6.97 | 3.87 M | $2.02 B |
| 08/19/2024 | $6.76 | $7.15 (5.77%) | $7.18 | $6.53 | 4.91 M | $2.02 B |
| 08/16/2024 | $6.73 | $6.74 (0.15%) | $6.82 | $6.61 | 5.05 M | $1.90 B |
| 08/15/2024 | $6.47 | $6.69 (3.4%) | $6.75 | $6.47 | 5.00 M | $1.89 B |
| 08/14/2024 | $6.66 | $6.28 (-5.71%) | $6.67 | $6.25 | 4.83 M | $1.77 B |