5 DAY PERFORMANCE
-1.49%
1 MONTH PERFORMANCE
-3.96%
3 MONTH PERFORMANCE
+19.15%
6 MONTH PERFORMANCE
+1.68%
YEAR-TO-DATE PERFORMANCE
+7.69%
1 YEAR PERFORMANCE
-26.24%
Recursion Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $6.91 | $7.34 (6.22%) | $7.40 | $6.71 | 6.90 M | |
| 12/31/2024 | $6.83 | $6.76 (-1.02%) | $7.20 | $6.65 | 12.00 M | $1.91 B |
| 12/30/2024 | $7.18 | $6.77 (-5.71%) | $7.23 | $6.72 | 12.76 M | $1.91 B |
| 12/27/2024 | $7.60 | $7.39 (-2.76%) | $7.73 | $7.05 | 13.95 M | $2.09 B |
| 12/26/2024 | $7.06 | $7.66 (8.5%) | $7.86 | $7.01 | 17.46 M | $2.16 B |
| 12/24/2024 | $7.24 | $7.24 (0%) | $7.34 | $6.94 | 13.66 M | $2.05 B |
| 12/23/2024 | $6.16 | $6.99 (13.47%) | $7.01 | $6.10 | 20.89 M | $1.98 B |
| 12/20/2024 | $6.00 | $6.03 (0.5%) | $6.20 | $5.93 | 19.94 M | $1.70 B |
| 12/19/2024 | $6.51 | $6.09 (-6.45%) | $6.53 | $6.03 | 16.49 M | $1.72 B |
| 12/18/2024 | $7.14 | $6.22 (-12.89%) | $7.14 | $6.04 | 21.37 M | $1.76 B |
| 12/17/2024 | $7.45 | $7.12 (-4.43%) | $7.47 | $6.95 | 13.53 M | $2.01 B |
| 12/16/2024 | $7.10 | $7.44 (4.79%) | $7.85 | $6.86 | 18.80 M | $2.10 B |
| 12/13/2024 | $7.11 | $6.95 (-2.25%) | $7.14 | $6.75 | 9.86 M | $1.96 B |
| 12/12/2024 | $7.52 | $6.98 (-7.18%) | $7.53 | $6.97 | 12.81 M | $1.97 B |
| 12/11/2024 | $7.89 | $7.57 (-4.06%) | $7.89 | $7.23 | 14.75 M | $2.14 B |
| 12/10/2024 | $8.17 | $7.46 (-8.69%) | $8.22 | $7.28 | 16.11 M | $2.11 B |
| 12/09/2024 | $8.81 | $8.27 (-6.13%) | $9.55 | $8.17 | 34.48 M | $2.34 B |
| 12/06/2024 | $6.80 | $8.01 (17.79%) | $8.15 | $6.70 | 30.86 M | $2.26 B |
| 12/05/2024 | $7.12 | $6.59 (-7.44%) | $7.14 | $6.56 | 13.48 M | $1.86 B |
| 12/04/2024 | $7.18 | $7.13 (-0.7%) | $7.45 | $7.02 | 8.50 M | $2.01 B |
| 12/03/2024 | $7.48 | $7.09 (-5.21%) | $7.66 | $7.06 | 11.62 M | $2.00 B |
| 12/02/2024 | $7.23 | $7.58 (4.84%) | $7.98 | $7.21 | 20.36 M | $2.14 B |
| 11/29/2024 | $6.50 | $7.07 (8.77%) | $7.14 | $6.44 | 13.38 M | $2.00 B |
| 11/27/2024 | $5.94 | $6.38 (7.41%) | $6.45 | $5.93 | 11.32 M | $1.80 B |
| 11/26/2024 | $5.97 | $5.89 (-1.34%) | $6.06 | $5.83 | 8.52 M | $1.66 B |
| 11/25/2024 | $5.94 | $6.00 (1.01%) | $6.48 | $5.83 | 20.46 M | $1.70 B |
| 11/22/2024 | $5.78 | $5.70 (-1.38%) | $5.99 | $5.60 | 13.70 M | $1.61 B |
| 11/21/2024 | $6.02 | $5.75 (-4.49%) | $6.03 | $5.62 | 12.35 M | $1.62 B |
| 11/20/2024 | $6.30 | $6.04 (-4.13%) | $6.37 | $5.70 | 17.00 M | $1.71 B |
| 11/19/2024 | $6.01 | $6.27 (4.33%) | $6.33 | $5.84 | 9.34 M | $1.77 B |
| 11/18/2024 | $6.25 | $6.10 (-2.4%) | $6.26 | $5.90 | 10.41 M | $1.72 B |
| 11/15/2024 | $6.89 | $6.18 (-10.3%) | $6.92 | $6.15 | 10.54 M | $1.75 B |
| 11/14/2024 | $7.39 | $6.91 (-6.5%) | $7.58 | $6.88 | 6.59 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 |