Recursion Pharmaceuticals... (RXRX)
NASDAQ: RXRX
· Real-Time Price · USD
4.70
0.08 (1.73%)
At close: Sep 09, 2025, 3:59 PM
4.73
0.64%
Pre-market: Sep 10, 2025, 07:40 AM EDT
RXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.60 | 4.71 | 4.55 | 4.70 | 4.70 | 1.73% | 13,104,551 |
| Sep 8, 2025 | 4.68 | 4.79 | 4.58 | 4.62 | 4.62 | 0.22% | 15,260,440 |
| Sep 5, 2025 | 4.58 | 4.66 | 4.45 | 4.61 | 4.61 | 1.99% | 13,757,700 |
| Sep 4, 2025 | 4.60 | 4.62 | 4.46 | 4.52 | 4.52 | -2.38% | 14,775,714 |
| Sep 3, 2025 | 4.72 | 4.82 | 4.55 | 4.63 | 4.63 | -0.64% | 12,646,800 |
| Sep 2, 2025 | 4.60 | 4.77 | 4.53 | 4.66 | 4.66 | -0.85% | 12,483,800 |
| Aug 29, 2025 | 4.84 | 4.89 | 4.63 | 4.70 | 4.70 | -3.49% | 15,124,836 |
| Aug 28, 2025 | 4.90 | 5.01 | 4.83 | 4.87 | 4.87 | -0.41% | 12,751,400 |
| Aug 27, 2025 | 4.87 | 4.94 | 4.83 | 4.89 | 4.89 | 1.24% | 11,503,100 |
| Aug 26, 2025 | 4.87 | 4.93 | 4.80 | 4.83 | 4.83 | 0.00% | 11,382,300 |
| Aug 25, 2025 | 5.00 | 5.03 | 4.83 | 4.83 | 4.83 | -2.23% | 15,935,300 |
| Aug 22, 2025 | 4.80 | 5.17 | 4.78 | 4.94 | 4.94 | 3.35% | 20,025,800 |
| Aug 21, 2025 | 4.77 | 4.89 | 4.72 | 4.78 | 4.78 | 0.21% | 14,600,500 |
| Aug 20, 2025 | 5.01 | 5.09 | 4.73 | 4.77 | 4.77 | -6.29% | 24,970,730 |
| Aug 19, 2025 | 5.53 | 5.54 | 5.09 | 5.09 | 5.09 | -7.79% | 20,377,340 |
| Aug 18, 2025 | 5.72 | 5.74 | 5.45 | 5.52 | 5.52 | -4.33% | 17,054,700 |
| Aug 15, 2025 | 5.64 | 5.84 | 5.52 | 5.77 | 5.77 | 2.30% | 14,884,735 |
| Aug 14, 2025 | 5.45 | 5.69 | 5.41 | 5.64 | 5.64 | -1.05% | 15,607,408 |
| 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 |