Recursion Pharmaceuticals, Inc. (RXRX) Charts

$5.39

$0.17 (3.26%)
Last update: 04:00 PM EST
Day's range
$5.21
Day's range
$5.55

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