5 DAY PERFORMANCE
+2.08%
1 MONTH PERFORMANCE
+7.80%
3 MONTH PERFORMANCE
+1.32%
6 MONTH PERFORMANCE
-15.78%
YEAR-TO-DATE PERFORMANCE
-20.27%
1 YEAR PERFORMANCE
-37.33%
Recursion Pharmaceuticals, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/16/2025 | $5.31 | $5.39 (1.51%) | $5.56 | $5.21 | 24.08 M | $2.17 B |
07/15/2025 | $5.31 | $5.22 (-1.69%) | $5.53 | $5.13 | 29.14 M | $2.10 B |
07/14/2025 | $5.25 | $5.28 (0.57%) | $5.42 | $5.19 | 20.42 M | $2.13 B |
07/11/2025 | $5.56 | $5.28 (-5.04%) | $5.61 | $5.25 | 31.62 M | $2.13 B |
07/10/2025 | $5.71 | $5.72 (0.18%) | $5.88 | $5.57 | 28.68 M | $2.30 B |
07/09/2025 | $5.46 | $5.59 (2.38%) | $5.77 | $5.43 | 34.72 M | $2.25 B |
07/08/2025 | $5.01 | $5.36 (6.99%) | $5.63 | $5.00 | 45.34 M | $2.16 B |
07/07/2025 | $5.18 | $4.93 (-4.83%) | $5.22 | $4.80 | 37.38 M | $1.99 B |
07/03/2025 | $5.24 | $5.27 (0.57%) | $5.33 | $5.15 | 16.58 M | $2.12 B |
07/02/2025 | $5.15 | $5.21 (1.17%) | $5.40 | $5.08 | 25.07 M | $2.10 B |
07/01/2025 | $5.00 | $5.13 (2.6%) | $5.44 | $4.91 | 38.01 M | $2.07 B |
06/30/2025 | $5.10 | $5.06 (-0.78%) | $5.27 | $5.01 | 25.78 M | $2.04 B |
06/27/2025 | $5.39 | $5.03 (-6.68%) | $5.48 | $4.98 | 46.63 M | $2.03 B |
06/26/2025 | $5.03 | $5.40 (7.36%) | $5.43 | $4.98 | 21.51 M | $2.17 B |
06/25/2025 | $5.36 | $5.16 (-3.73%) | $5.36 | $4.96 | 20.93 M | $2.08 B |
06/24/2025 | $5.00 | $5.22 (4.4%) | $5.31 | $4.99 | 22.99 M | $2.10 B |
06/23/2025 | $4.88 | $4.83 (-1.02%) | $5.05 | $4.72 | 21.55 M | $1.95 B |
06/20/2025 | $5.23 | $5.03 (-3.82%) | $5.36 | $4.90 | 32.07 M | $2.03 B |
06/18/2025 | $4.83 | $5.11 (5.8%) | $5.25 | $4.80 | 35.11 M | $2.06 B |
06/17/2025 | $4.90 | $4.84 (-1.22%) | $5.09 | $4.78 | 21.36 M | $1.95 B |
06/16/2025 | $5.01 | $5.00 (-0.2%) | $5.08 | $4.83 | 27.15 M | $2.01 B |
06/13/2025 | $4.96 | $4.92 (-0.81%) | $5.15 | $4.84 | 37.53 M | $1.98 B |
06/12/2025 | $5.25 | $5.17 (-1.52%) | $5.41 | $5.13 | 28.36 M | $2.08 B |
06/11/2025 | $5.65 | $5.40 (-4.42%) | $5.79 | $5.34 | 33.07 M | $2.17 B |
06/10/2025 | $5.43 | $5.45 (0.37%) | $6.07 | $5.36 | 48.27 M | $2.20 B |
06/09/2025 | $5.84 | $5.37 (-8.05%) | $5.84 | $5.32 | 46.98 M | $2.16 B |
06/06/2025 | $4.72 | $5.49 (16.31%) | $5.52 | $4.71 | 60.32 M | $2.21 B |
06/05/2025 | $4.92 | $4.57 (-7.11%) | $4.96 | $4.44 | 32.94 M | $1.84 B |
06/04/2025 | $4.45 | $4.91 (10.34%) | $5.08 | $4.41 | 46.07 M | $1.98 B |
06/03/2025 | $4.43 | $4.39 (-0.9%) | $4.43 | $4.22 | 16.33 M | $1.77 B |
06/02/2025 | $4.18 | $4.37 (4.55%) | $4.52 | $4.18 | 19.14 M | $1.76 B |
05/30/2025 | $4.35 | $4.18 (-3.91%) | $4.36 | $4.11 | 20.56 M | $1.68 B |
05/29/2025 | $4.49 | $4.45 (-0.89%) | $4.67 | $4.36 | 21.82 M | $1.79 B |
05/28/2025 | $4.50 | $4.39 (-2.44%) | $4.69 | $4.38 | 23.32 M | $1.77 B |
05/27/2025 | $4.20 | $4.39 (4.52%) | $4.48 | $4.10 | 22.83 M | $1.77 B |
05/23/2025 | $4.01 | $4.08 (1.75%) | $4.14 | $3.96 | 16.74 M | $1.64 B |
05/22/2025 | $4.16 | $4.14 (-0.48%) | $4.25 | $4.02 | 16.74 M | $1.67 B |
05/21/2025 | $4.43 | $4.10 (-7.45%) | $4.49 | $4.05 | 22.67 M | $1.65 B |
05/20/2025 | $4.50 | $4.55 (1.11%) | $4.65 | $4.40 | 14.64 M | $1.83 B |
05/19/2025 | $4.36 | $4.51 (3.44%) | $4.51 | $4.26 | 14.12 M | $1.82 B |
05/16/2025 | $4.43 | $4.56 (2.93%) | $4.64 | $4.31 | 22.73 M | $1.84 B |
05/15/2025 | $4.24 | $4.25 (0.24%) | $4.29 | $4.12 | 13.52 M | $1.71 B |
05/14/2025 | $4.60 | $4.31 (-6.3%) | $4.72 | $4.28 | 22.40 M | $1.74 B |
05/13/2025 | $4.66 | $4.51 (-3.22%) | $4.75 | $4.47 | 19.01 M | $1.82 B |
05/12/2025 | $4.63 | $4.64 (0.22%) | $4.68 | $4.41 | 24.55 M | $1.87 B |
05/09/2025 | $4.52 | $4.33 (-4.2%) | $4.63 | $4.31 | 14.83 M | $1.74 B |
05/08/2025 | $4.32 | $4.39 (1.62%) | $4.57 | $4.14 | 27.28 M | $1.77 B |
05/07/2025 | $4.33 | $4.19 (-3.23%) | $4.38 | $4.11 | 22.55 M | $1.69 B |
05/06/2025 | $4.66 | $4.16 (-10.73%) | $4.68 | $4.15 | 31.95 M | $1.68 B |
05/05/2025 | $5.49 | $4.76 (-13.3%) | $5.80 | $4.75 | 34.51 M | $1.92 B |
05/02/2025 | $5.61 | $5.70 (1.6%) | $5.90 | $5.60 | 19.86 M | $2.30 B |
05/01/2025 | $5.68 | $5.50 (-3.17%) | $5.70 | $5.46 | 12.94 M | $2.22 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 |