Recursion Pharmaceuticals... (RXRX)
NASDAQ: RXRX
· Real-Time Price · USD
5.49
-0.03 (-0.54%)
At close: Oct 03, 2025, 3:59 PM
5.46
-0.55%
After-hours: Oct 03, 2025, 07:58 PM EDT
RXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.60 | 5.70 | 5.34 | 5.49 | 5.49 | -0.54% | 48,757,940 |
| Oct 2, 2025 | 5.21 | 5.61 | 5.12 | 5.52 | 5.52 | 8.24% | 58,334,730 |
| Oct 1, 2025 | 4.83 | 5.23 | 4.80 | 5.10 | 5.10 | 4.51% | 43,900,031 |
| Sep 30, 2025 | 4.85 | 4.88 | 4.73 | 4.88 | 4.88 | -0.61% | 28,881,822 |
| Sep 29, 2025 | 4.78 | 5.00 | 4.70 | 4.91 | 4.91 | 4.03% | 40,995,500 |
| Sep 26, 2025 | 4.62 | 4.73 | 4.57 | 4.72 | 4.72 | 1.94% | 39,343,200 |
| Sep 25, 2025 | 4.76 | 4.82 | 4.58 | 4.63 | 4.63 | -5.12% | 47,211,900 |
| Sep 24, 2025 | 4.88 | 5.17 | 4.83 | 4.88 | 4.88 | 1.46% | 42,205,200 |
| Sep 23, 2025 | 5.01 | 5.13 | 4.80 | 4.81 | 4.81 | -3.41% | 40,399,614 |
| Sep 22, 2025 | 5.12 | 5.27 | 4.92 | 4.98 | 4.98 | 1.43% | 29,922,938 |
| Sep 19, 2025 | 4.99 | 5.15 | 4.86 | 4.91 | 4.91 | -0.41% | 53,313,500 |
| Sep 18, 2025 | 4.80 | 4.97 | 4.79 | 4.93 | 4.93 | 4.67% | 25,034,900 |
| Sep 17, 2025 | 4.81 | 4.89 | 4.57 | 4.71 | 4.71 | -2.69% | 28,415,228 |
| Sep 16, 2025 | 4.81 | 4.92 | 4.66 | 4.84 | 4.84 | 1.47% | 21,422,838 |
| Sep 15, 2025 | 4.93 | 5.09 | 4.67 | 4.77 | 4.77 | -1.24% | 20,913,726 |
| Sep 12, 2025 | 4.96 | 5.00 | 4.80 | 4.83 | 4.83 | -0.41% | 17,162,503 |
| Sep 11, 2025 | 4.56 | 5.05 | 4.55 | 4.85 | 4.85 | 6.83% | 32,111,220 |
| Sep 10, 2025 | 4.74 | 4.74 | 4.51 | 4.54 | 4.54 | -3.40% | 15,881,200 |
| Sep 9, 2025 | 4.60 | 4.71 | 4.55 | 4.70 | 4.70 | 1.73% | 13,282,400 |
| Sep 8, 2025 | 4.68 | 4.79 | 4.58 | 4.62 | 4.62 | 0.22% | 15,260,440 |
Page 1 of 57