5 DAY PERFORMANCE
-2.40%
1 MONTH PERFORMANCE
+18.50%
3 MONTH PERFORMANCE
-21.38%
6 MONTH PERFORMANCE
-10.94%
YEAR-TO-DATE PERFORMANCE
-15.68%
1 YEAR PERFORMANCE
-35.52%
Recursion Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $5.61 | $5.70 (1.6%) | $5.90 | $5.60 | 19.73 M | $1.92 B |
| 05/01/2025 | $5.68 | $5.50 (-3.17%) | $5.70 | $5.46 | 12.94 M | $1.85 B |
| 04/30/2025 | $5.47 | $5.59 (2.19%) | $5.63 | $5.24 | 14.94 M | $1.88 B |
| 04/29/2025 | $5.87 | $5.72 (-2.56%) | $5.94 | $5.68 | 10.68 M | $1.92 B |
| 04/28/2025 | $5.78 | $5.84 (1.04%) | $6.07 | $5.68 | 13.83 M | $1.96 B |
| 04/25/2025 | $5.62 | $5.73 (1.96%) | $5.84 | $5.54 | 12.70 M | $1.93 B |
| 04/24/2025 | $5.60 | $5.75 (2.68%) | $5.78 | $5.58 | 13.42 M | $1.93 B |
| 04/23/2025 | $5.96 | $5.58 (-6.38%) | $6.11 | $5.57 | 22.43 M | $1.88 B |
| 04/22/2025 | $5.53 | $5.63 (1.81%) | $5.70 | $5.46 | 14.78 M | $1.89 B |
| 04/21/2025 | $5.35 | $5.41 (1.12%) | $5.65 | $5.28 | 13.54 M | $1.82 B |
| 04/17/2025 | $5.32 | $5.50 (3.38%) | $5.54 | $5.24 | 12.77 M | $1.85 B |
| 04/16/2025 | $5.45 | $5.32 (-2.39%) | $5.56 | $5.14 | 15.69 M | $1.79 B |
| 04/15/2025 | $5.55 | $5.64 (1.62%) | $5.89 | $5.46 | 19.33 M | $1.90 B |
| 04/14/2025 | $5.94 | $5.51 (-7.24%) | $5.96 | $5.25 | 34.50 M | $1.85 B |
| 04/11/2025 | $5.00 | $5.76 (15.2%) | $6.00 | $4.86 | 83.41 M | $1.94 B |
| 04/10/2025 | $4.60 | $4.51 (-1.96%) | $4.64 | $4.07 | 30.82 M | $1.52 B |
| 04/09/2025 | $3.89 | $4.65 (19.54%) | $4.97 | $3.79 | 35.71 M | $1.56 B |
| 04/08/2025 | $4.49 | $3.97 (-11.58%) | $4.49 | $3.87 | 24.79 M | $1.33 B |
| 04/07/2025 | $3.96 | $4.20 (6.06%) | $4.60 | $3.80 | 25.07 M | $1.41 B |
| 04/04/2025 | $4.59 | $4.24 (-7.63%) | $4.74 | $4.06 | 28.15 M | $1.42 B |
| 04/03/2025 | $4.91 | $4.81 (-2.04%) | $5.03 | $4.78 | 18.37 M | $1.62 B |
| 04/02/2025 | $4.99 | $5.29 (6.01%) | $5.37 | $4.95 | 17.50 M | $1.78 B |
| 04/01/2025 | $5.32 | $5.10 (-4.14%) | $5.34 | $5.00 | 16.98 M | $1.71 B |
| 03/31/2025 | $5.50 | $5.29 (-3.82%) | $5.51 | $5.19 | 17.98 M | $1.78 B |
| 03/28/2025 | $5.95 | $5.81 (-2.35%) | $6.01 | $5.77 | 15.23 M | $1.95 B |
| 03/27/2025 | $6.04 | $5.97 (-1.16%) | $6.30 | $5.95 | 14.74 M | $2.01 B |
| 03/26/2025 | $6.52 | $6.17 (-5.37%) | $6.54 | $6.08 | 15.11 M | $2.07 B |
| 03/25/2025 | $6.74 | $6.53 (-3.12%) | $6.76 | $6.47 | 12.00 M | $2.19 B |
| 03/24/2025 | $6.83 | $6.79 (-0.59%) | $6.94 | $6.66 | 16.03 M | $2.28 B |
| 03/21/2025 | $6.31 | $6.68 (5.86%) | $6.74 | $6.27 | 18.07 M | $2.24 B |
| 03/20/2025 | $6.50 | $6.48 (-0.31%) | $6.76 | $6.40 | 14.46 M | $2.18 B |
| 03/19/2025 | $6.40 | $6.58 (2.81%) | $6.75 | $6.36 | 13.83 M | $2.21 B |
| 03/18/2025 | $6.58 | $6.39 (-2.89%) | $6.61 | $6.22 | 17.83 M | $2.15 B |
| 03/17/2025 | $6.39 | $6.84 (7.04%) | $6.89 | $6.30 | 16.91 M | $2.30 B |
| 03/14/2025 | $6.10 | $6.35 (4.1%) | $6.44 | $6.04 | 14.98 M | $2.13 B |
| 03/13/2025 | $6.17 | $5.94 (-3.73%) | $6.26 | $5.84 | 12.58 M | $2.00 B |
| 03/12/2025 | $6.23 | $6.17 (-0.96%) | $6.31 | $5.93 | 17.49 M | $2.07 B |
| 03/11/2025 | $6.10 | $6.06 (-0.66%) | $6.22 | $5.73 | 18.75 M | $2.04 B |
| 03/10/2025 | $6.38 | $6.13 (-3.92%) | $6.43 | $5.93 | 24.03 M | $2.06 B |
| 03/07/2025 | $6.20 | $6.59 (6.29%) | $6.64 | $6.15 | 19.23 M | $2.21 B |
| 03/06/2025 | $6.36 | $6.24 (-1.89%) | $6.77 | $6.23 | 21.90 M | $2.10 B |
| 03/05/2025 | $6.61 | $6.58 (-0.45%) | $6.72 | $6.31 | 22.84 M | $2.21 B |
| 03/04/2025 | $6.37 | $6.47 (1.57%) | $6.78 | $6.15 | 28.98 M | $2.17 B |
| 03/03/2025 | $7.87 | $6.59 (-16.26%) | $7.89 | $6.57 | 25.76 M | $2.21 B |
| 02/28/2025 | $6.71 | $7.51 (11.92%) | $7.63 | $6.61 | 35.51 M | $2.52 B |
| 02/27/2025 | $8.59 | $7.67 (-10.71%) | $8.59 | $7.65 | 25.59 M | $2.58 B |
| 02/26/2025 | $8.54 | $8.34 (-2.34%) | $8.69 | $8.10 | 19.49 M | $2.80 B |
| 02/25/2025 | $8.66 | $8.14 (-6%) | $8.71 | $7.81 | 28.37 M | $2.23 B |
| 02/24/2025 | $9.53 | $9.00 (-5.56%) | $9.74 | $8.62 | 28.67 M | $2.54 B |
| 02/21/2025 | $10.38 | $9.28 (-10.6%) | $10.60 | $9.15 | 31.52 M | $2.62 B |
| 02/20/2025 | $10.86 | $10.35 (-4.7%) | $10.87 | $9.52 | 38.57 M | $2.92 B |
| 02/19/2025 | $10.82 | $10.87 (0.46%) | $12.05 | $10.56 | 58.10 M | $3.07 B |
| 02/18/2025 | $11.54 | $10.64 (-7.8%) | $12.36 | $10.42 | 71.87 M | $3.01 B |
| 02/14/2025 | $9.17 | $10.53 (14.83%) | $10.76 | $9.04 | 83.55 M | $2.98 B |
| 02/13/2025 | $8.26 | $8.50 (2.91%) | $8.51 | $7.94 | 29.08 M | $2.40 B |
| 02/12/2025 | $7.43 | $8.34 (12.25%) | $8.39 | $7.38 | 36.02 M | $2.36 B |
| 02/11/2025 | $7.48 | $7.66 (2.41%) | $7.91 | $7.33 | 23.90 M | $2.16 B |
| 02/10/2025 | $7.69 | $7.65 (-0.52%) | $8.10 | $7.48 | 26.22 M | $2.16 B |
| 02/07/2025 | $7.35 | $7.49 (1.9%) | $7.88 | $7.22 | 24.63 M | $2.12 B |
| 02/06/2025 | $8.14 | $7.24 (-11.06%) | $8.28 | $7.15 | 55.93 M | $2.05 B |
| 02/05/2025 | $7.70 | $7.92 (2.86%) | $8.23 | $7.60 | 26.75 M | $2.24 B |
| 02/04/2025 | $7.41 | $7.61 (2.7%) | $7.77 | $7.31 | 15.63 M | $2.15 B |
| 02/03/2025 | $6.94 | $7.25 (4.47%) | $7.36 | $6.89 | 15.57 M | $2.05 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
