Recursion Pharmaceuticals... (RXRX)
6.63
0.31 (4.91%)
At close: Jan 15, 2025, 11:07 AM
RXRX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.96 | 6.96 | 6.20 | 6.32 | -0.42 | -6.23% | 18,106,165 |
| Jan 13, 2025 | 6.67 | 6.77 | 6.31 | 6.74 | -0.14 | -2.03% | 13,256,700 |
| Jan 10, 2025 | 7.05 | 7.08 | 6.78 | 6.88 | -0.38 | -5.23% | 14,129,120 |
| Jan 8, 2025 | 7.31 | 7.41 | 6.98 | 7.26 | -0.23 | -3.07% | 13,037,000 |
| Jan 7, 2025 | 8.05 | 8.44 | 7.42 | 7.49 | -0.46 | -5.79% | 17,176,118 |
| Jan 6, 2025 | 8.03 | 8.66 | 7.90 | 7.95 | 0.15 | 1.92% | 23,986,100 |
| Jan 3, 2025 | 7.30 | 7.83 | 7.17 | 7.80 | 0.59 | 8.18% | 15,650,529 |
| Jan 2, 2025 | 6.91 | 7.49 | 6.71 | 7.21 | 0.45 | 6.66% | 16,518,610 |
| Dec 31, 2024 | 6.83 | 7.20 | 6.65 | 6.76 | -0.01 | -0.15% | 12,110,300 |
| Dec 30, 2024 | 7.18 | 7.23 | 6.72 | 6.77 | -0.62 | -8.39% | 12,755,900 |
| Dec 27, 2024 | 7.60 | 7.73 | 7.05 | 7.39 | -0.27 | -3.52% | 13,945,342 |
| Dec 26, 2024 | 7.06 | 7.86 | 7.01 | 7.66 | 0.42 | 5.80% | 17,460,900 |
| Dec 24, 2024 | 7.24 | 7.34 | 6.94 | 7.24 | 0.25 | 3.58% | 13,659,800 |
| Dec 23, 2024 | 6.16 | 7.01 | 6.10 | 6.99 | 0.96 | 15.92% | 20,889,104 |
| Dec 20, 2024 | 6.00 | 6.20 | 5.93 | 6.03 | -0.06 | -0.99% | 19,936,800 |
| Dec 19, 2024 | 6.51 | 6.53 | 6.03 | 6.09 | -0.13 | -2.09% | 16,490,622 |
| Dec 18, 2024 | 7.14 | 7.14 | 6.04 | 6.22 | -0.90 | -12.64% | 21,373,644 |
| Dec 17, 2024 | 7.45 | 7.47 | 6.95 | 7.12 | -0.32 | -4.30% | 13,525,442 |
| Dec 16, 2024 | 7.10 | 7.85 | 6.86 | 7.44 | 0.49 | 7.05% | 18,802,939 |
| Dec 13, 2024 | 7.11 | 7.14 | 6.75 | 6.95 | -0.03 | -0.43% | 9,860,222 |
| Dec 12, 2024 | 7.52 | 7.53 | 6.97 | 6.98 | -0.59 | -7.79% | 12,809,900 |
| Dec 11, 2024 | 7.89 | 7.89 | 7.23 | 7.57 | 0.11 | 1.47% | 14,746,810 |
| Dec 10, 2024 | 8.17 | 8.22 | 7.28 | 7.46 | -0.81 | -9.79% | 16,106,817 |
| Dec 9, 2024 | 8.81 | 9.55 | 8.17 | 8.27 | 0.26 | 3.25% | 34,481,832 |
| Dec 6, 2024 | 6.80 | 8.15 | 6.70 | 8.01 | 1.42 | 21.55% | 30,862,008 |
| Dec 5, 2024 | 7.12 | 7.14 | 6.56 | 6.59 | -0.54 | -7.57% | 13,481,548 |
| Dec 4, 2024 | 7.18 | 7.45 | 7.02 | 7.13 | 0.04 | 0.56% | 8,502,433 |
| Dec 3, 2024 | 7.48 | 7.66 | 7.06 | 7.09 | -0.49 | -6.46% | 11,619,126 |
| Dec 2, 2024 | 7.23 | 7.98 | 7.21 | 7.58 | 0.51 | 7.21% | 20,357,600 |
| Nov 29, 2024 | 6.50 | 7.14 | 6.44 | 7.07 | 0.69 | 10.82% | 13,378,100 |
| Nov 27, 2024 | 5.94 | 6.45 | 5.93 | 6.38 | 0.49 | 8.32% | 11,323,900 |
| Nov 26, 2024 | 5.97 | 6.06 | 5.83 | 5.89 | -0.11 | -1.83% | 8,515,900 |
| Nov 25, 2024 | 5.94 | 6.48 | 5.83 | 6.00 | 0.30 | 5.26% | 20,459,800 |
| Nov 22, 2024 | 5.78 | 5.99 | 5.60 | 5.70 | -0.05 | -0.87% | 13,702,448 |
| Nov 21, 2024 | 6.02 | 6.03 | 5.62 | 5.75 | -0.29 | -4.80% | 12,353,700 |
| Nov 20, 2024 | 6.30 | 6.37 | 5.70 | 6.04 | -0.23 | -3.67% | 17,004,232 |
| Nov 19, 2024 | 6.01 | 6.33 | 5.84 | 6.27 | 0.17 | 2.79% | 9,338,911 |
| Nov 18, 2024 | 6.25 | 6.26 | 5.90 | 6.10 | -0.08 | -1.29% | 10,411,033 |
| Nov 15, 2024 | 6.89 | 6.92 | 6.15 | 6.18 | -0.73 | -10.56% | 10,543,800 |
| Nov 14, 2024 | 7.39 | 7.58 | 6.88 | 6.91 | -0.41 | -5.60% | 6,588,639 |
| Nov 13, 2024 | 7.80 | 8.04 | 7.31 | 7.32 | -0.26 | -3.43% | 6,591,228 |
| Nov 12, 2024 | 7.52 | 8.05 | 7.43 | 7.58 | -0.26 | -3.32% | 6,810,821 |
| Nov 11, 2024 | 7.50 | 8.49 | 7.23 | 7.84 | 0.74 | 10.42% | 15,577,627 |
| Nov 8, 2024 | 6.86 | 7.21 | 6.81 | 7.10 | 0.17 | 2.45% | 6,667,000 |
| Nov 7, 2024 | 6.92 | 7.09 | 6.68 | 6.93 | -0.04 | -0.57% | 5,800,112 |
| Nov 6, 2024 | 6.95 | 7.05 | 6.77 | 6.97 | 0.15 | 2.20% | 7,361,746 |
| Nov 5, 2024 | 6.59 | 6.83 | 6.47 | 6.82 | 0.18 | 2.71% | 4,354,223 |
| Nov 4, 2024 | 6.40 | 6.69 | 6.22 | 6.64 | 0.24 | 3.75% | 3,884,938 |
| Nov 1, 2024 | 6.36 | 6.58 | 6.34 | 6.40 | 0.08 | 1.27% | 3,630,500 |
| Oct 31, 2024 | 6.65 | 6.69 | 6.32 | 6.32 | -0.36 | -5.39% | 4,378,400 |