Recursion Pharmaceuticals... (RXRX)
NASDAQ: RXRX
· Real-Time Price · USD
5.77
0.13 (2.30%)
At close: Aug 15, 2025, 3:59 PM
5.76
-0.15%
After-hours: Aug 15, 2025, 04:05 PM EDT
RXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.45 | 5.69 | 5.41 | 5.64 | 5.64 | -1.05% | 15,413,879 |
| Aug 13, 2025 | 5.53 | 5.82 | 5.52 | 5.70 | 5.70 | 5.36% | 23,560,939 |
| Aug 12, 2025 | 5.36 | 5.50 | 5.29 | 5.41 | 5.41 | 2.27% | 16,620,537 |
| Aug 11, 2025 | 5.30 | 5.54 | 5.20 | 5.29 | 5.29 | -1.31% | 18,672,620 |
| Aug 8, 2025 | 5.45 | 5.58 | 5.35 | 5.36 | 5.36 | -0.92% | 12,058,041 |
| Aug 7, 2025 | 5.55 | 5.69 | 5.40 | 5.41 | 5.41 | -1.28% | 14,342,000 |
| Aug 6, 2025 | 5.42 | 5.49 | 5.28 | 5.48 | 5.48 | -0.90% | 18,092,300 |
| Aug 5, 2025 | 5.94 | 5.96 | 5.41 | 5.53 | 5.53 | -4.66% | 35,713,619 |
| Aug 4, 2025 | 5.81 | 5.92 | 5.66 | 5.80 | 5.80 | 2.11% | 18,704,200 |
| Aug 1, 2025 | 5.62 | 5.82 | 5.58 | 5.68 | 5.68 | -4.54% | 18,032,400 |
| Jul 31, 2025 | 5.86 | 6.09 | 5.79 | 5.95 | 5.95 | 2.41% | 21,995,600 |
| Jul 30, 2025 | 6.08 | 6.20 | 5.70 | 5.81 | 5.81 | -2.35% | 20,497,300 |
| Jul 29, 2025 | 6.28 | 6.28 | 5.86 | 5.95 | 5.95 | -5.71% | 23,880,006 |
| Jul 28, 2025 | 6.66 | 6.69 | 6.20 | 6.31 | 6.31 | -2.77% | 25,013,137 |
| Jul 25, 2025 | 6.20 | 6.50 | 5.93 | 6.49 | 6.49 | 3.67% | 23,778,043 |
| Jul 24, 2025 | 6.43 | 6.56 | 6.25 | 6.26 | 6.26 | -2.64% | 22,935,200 |
| Jul 23, 2025 | 6.70 | 7.14 | 6.28 | 6.43 | 6.43 | -1.68% | 41,946,922 |
| Jul 22, 2025 | 6.51 | 6.56 | 6.09 | 6.54 | 6.54 | 2.19% | 37,476,500 |
| Jul 21, 2025 | 6.11 | 7.15 | 6.03 | 6.40 | 6.40 | 9.59% | 75,466,032 |
| Jul 18, 2025 | 5.65 | 6.23 | 5.57 | 5.84 | 5.84 | 5.80% | 53,043,400 |