• SPX
  • $5,973.10
  • 0.74 %
  • $44.06
  • DJI
  • $43,729.34
  • -0 %
  • -$0.59
  • N225
  • $39,500.37
  • 0.3 %
  • $118.96
  • FTSE
  • $8,067.03
  • -0.91 %
  • -$73.71
  • IXIC
  • $19,269.46
  • 1.51 %
  • $285.99
Recursion Pharmaceuticals, Inc. (RXRX) Charts

Recursion Pharmaceuticals, Inc. (RXRX) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$6.93

-$0.04

(-0.57%)

Day's range
$6.68
Day's range
$7.09
  • 5 DAY PERFORMANCE

    +8.28%
  • 1 MONTH PERFORMANCE

    +7.61%
  • 3 MONTH PERFORMANCE

    +4.37%
  • 6 MONTH PERFORMANCE

    -19.32%
  • YEAR-TO-DATE PERFORMANCE

    -29.72%
  • 1 YEAR PERFORMANCE

    +23.09%

Recursion Pharmaceuticals, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $6.92 $6.93   (0.14%) $7.09 $6.68 5.74 M $1,958.30 B
11/06/2024 $6.95 $6.97   (0.29%) $7.05 $6.77 7.36 M $1,969.60 B
11/05/2024 $6.59 $6.82   (3.49%) $6.83 $6.47 4.35 M $1,927.22 B
11/04/2024 $6.40 $6.64   (3.75%) $6.69 $6.22 3.88 M $1,876.35 B
11/01/2024 $6.36 $6.40   (0.63%) $6.58 $6.34 3.63 M $1,808.53 B
10/31/2024 $6.65 $6.32   (-4.96%) $6.69 $6.32 4.38 M $1,785.92 B
10/30/2024 $6.62 $6.68   (0.91%) $6.90 $6.60 4.48 M $1,887.65 B
10/29/2024 $6.85 $6.74   (-1.61%) $6.85 $6.65 2.51 M $1,904.61 B
10/28/2024 $6.58 $6.87   (4.41%) $6.95 $6.56 4.55 M $1,941.35 B
10/25/2024 $6.42 $6.48   (0.93%) $6.61 $6.28 3.52 M $1,831.14 B
10/24/2024 $6.45 $6.36   (-1.4%) $6.45 $6.20 2.93 M $1,797.23 B
10/23/2024 $6.55 $6.33   (-3.36%) $6.63 $6.24 3.98 M $1,788.75 B
10/22/2024 $6.70 $6.61   (-1.34%) $6.79 $6.56 2.84 M $1,867.87 B
10/21/2024 $6.94 $6.76   (-2.59%) $6.94 $6.59 3.97 M $1,910.26 B
10/18/2024 $6.57 $6.94   (5.63%) $6.95 $6.57 3.63 M $1,961.13 B
10/17/2024 $7.10 $6.55   (-7.75%) $7.10 $6.54 4.86 M $1,850.92 B
10/16/2024 $6.75 $7.01   (3.85%) $7.07 $6.71 4.53 M $1,980.91 B
10/15/2024 $6.72 $6.67   (-0.74%) $6.77 $6.49 2.58 M $1,884.83 B
10/14/2024 $6.64 $6.72   (1.2%) $6.81 $6.52 3.61 M $1,898.96 B
10/11/2024 $6.11 $6.62   (8.35%) $6.67 $6.06 5.40 M $1,870.70 B
10/10/2024 $6.09 $6.18   (1.48%) $6.21 $5.95 4.98 M $1,746.36 B
10/09/2024 $6.49 $6.15   (-5.24%) $6.63 $6.09 5.74 M $1,737.89 B
10/08/2024 $6.18 $6.44   (4.21%) $6.49 $6.14 3.77 M $1,819.83 B
10/07/2024 $6.12 $6.18   (0.98%) $6.19 $6.03 3.49 M $1,746.36 B
10/04/2024 $6.15 $6.11   (-0.65%) $6.34 $6.07 3.85 M $1,726.58 B
10/03/2024 $6.08 $6.06   (-0.33%) $6.18 $6.04 4.31 M $1,712.45 B
10/02/2024 $6.19 $6.11   (-1.29%) $6.41 $6.07 4.76 M $1,726.58 B
10/01/2024 $6.51 $6.17   (-5.22%) $6.58 $6.07 7.27 M $1,743.54 B
09/30/2024 $6.89 $6.59   (-4.35%) $7.10 $6.59 5.32 M $1,862.22 B
09/27/2024 $7.23 $6.98   (-3.46%) $7.30 $6.97 3.62 M $1,972.43 B
09/26/2024 $7.00 $7.17   (2.43%) $7.18 $6.80 6.58 M $2,026.12 B
09/25/2024 $6.86 $6.89   (0.44%) $7.12 $6.81 3.27 M $1,947.00 B
09/24/2024 $6.72 $6.84   (1.79%) $6.95 $6.68 2.87 M $1,932.87 B
09/23/2024 $6.74 $6.67   (-1.04%) $6.80 $6.63 3.54 M $1,884.83 B
09/20/2024 $6.86 $6.80   (-0.87%) $6.90 $6.71 17.17 M $1,921.56 B
09/19/2024 $7.16 $6.94   (-3.07%) $7.24 $6.90 4.63 M $1,961.13 B
09/18/2024 $6.81 $6.91   (1.47%) $7.41 $6.81 6.07 M $1,952.65 B
09/17/2024 $6.73 $6.76   (0.45%) $7.04 $6.73 4.15 M $1,910.26 B
09/16/2024 $6.56 $6.65   (1.37%) $6.67 $6.40 3.01 M $1,879.18 B
09/13/2024 $6.60 $6.57   (-0.45%) $6.76 $6.44 3.76 M $1,856.57 B
09/12/2024 $6.44 $6.50   (0.93%) $6.64 $6.25 3.44 M $1,836.79 B
09/11/2024 $6.18 $6.45   (4.37%) $6.51 $6.17 2.94 M $1,822.66 B
09/10/2024 $6.16 $6.32   (2.6%) $6.32 $6.06 3.09 M $1,785.92 B
09/09/2024 $5.95 $6.12   (2.86%) $6.13 $5.91 3.99 M $1,729.41 B
09/06/2024 $6.16 $5.92   (-3.9%) $6.30 $5.90 4.58 M $1,672.89 B
09/05/2024 $6.14 $6.17   (0.49%) $6.33 $6.04 3.48 M $1,743.54 B
09/04/2024 $6.05 $6.10   (0.83%) $6.23 $5.89 5.71 M $1,723.76 B
09/03/2024 $6.46 $6.07   (-6.04%) $6.78 $5.94 13.37 M $1,715.28 B
08/30/2024 $7.53 $7.28   (-3.32%) $7.60 $7.20 3.56 M $2,057.20 B
08/29/2024 $7.52 $7.41   (-1.46%) $7.81 $7.34 3.33 M $2,093.94 B
08/28/2024 $7.59 $7.37   (-2.9%) $7.59 $7.16 3.66 M $2,082.64 B
08/27/2024 $7.80 $7.61   (-2.44%) $7.94 $7.46 3.74 M $2,150.46 B
08/26/2024 $7.89 $7.89   (0%) $8.16 $7.78 3.79 M $2,229.58 B
08/23/2024 $7.46 $7.81   (4.69%) $7.84 $7.26 6.39 M $2,206.97 B
08/22/2024 $7.70 $7.35   (-4.55%) $7.71 $7.32 5.22 M $2,076.99 B
08/21/2024 $7.17 $7.62   (6.28%) $7.66 $7.13 5.06 M $2,153.28 B
08/20/2024 $7.17 $7.16   (-0.14%) $7.31 $6.97 3.87 M $2,023.29 B
08/19/2024 $6.76 $7.15   (5.77%) $7.18 $6.53 4.91 M $2,020.47 B
08/16/2024 $6.73 $6.74   (0.15%) $6.82 $6.61 5.05 M $1,904.61 B
08/15/2024 $6.47 $6.69   (3.4%) $6.75 $6.47 5.00 M $1,890.48 B
08/14/2024 $6.66 $6.28   (-5.71%) $6.67 $6.25 4.83 M $1,774.62 B
08/13/2024 $6.09 $6.54   (7.39%) $6.59 $6.01 7.24 M $1,848.09 B
08/12/2024 $6.25 $6.03   (-3.52%) $6.29 $5.96 5.86 M $1,703.98 B
08/09/2024 $6.83 $6.29   (-7.91%) $7.03 $6.25 8.68 M $1,777.45 B
08/08/2024 $6.50 $6.64   (2.15%) $6.82 $6.42 7.41 M $1,876.35 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.