Recursion Pharmaceuticals...

4.34
-0.47 (-9.77%)
At close: Apr 04, 2025, 10:12 AM

Recursion Pharmaceuticals Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 4.91 5.03 4.78 4.81 -0.48 -9.07% 18,111,011
Apr 2, 2025 4.99 5.37 4.95 5.29 0.19 3.73% 17,503,121
Apr 1, 2025 5.32 5.34 5.00 5.10 -0.19 -3.59% 16,980,801
Mar 31, 2025 5.50 5.51 5.19 5.29 -0.52 -8.95% 17,981,317
Mar 28, 2025 5.95 6.01 5.77 5.81 -0.16 -2.68% 15,233,731
Mar 27, 2025 6.04 6.30 5.95 5.97 -0.20 -3.24% 14,741,710
Mar 26, 2025 6.52 6.54 6.08 6.17 -0.36 -5.51% 15,109,216
Mar 25, 2025 6.74 6.76 6.47 6.53 -0.26 -3.83% 11,995,000
Mar 24, 2025 6.83 6.94 6.66 6.79 0.11 1.65% 16,033,700
Mar 21, 2025 6.31 6.74 6.27 6.68 0.20 3.09% 18,068,500
Mar 20, 2025 6.50 6.76 6.40 6.48 -0.10 -1.52% 14,457,944
Mar 19, 2025 6.40 6.75 6.36 6.58 0.19 2.97% 13,827,100
Mar 18, 2025 6.58 6.61 6.22 6.39 -0.45 -6.58% 17,825,200
Mar 17, 2025 6.39 6.89 6.30 6.84 0.49 7.72% 16,908,808
Mar 14, 2025 6.10 6.44 6.04 6.35 0.41 6.90% 14,984,503
Mar 13, 2025 6.17 6.26 5.84 5.94 -0.23 -3.73% 12,584,300
Mar 12, 2025 6.23 6.31 5.93 6.17 0.11 1.82% 17,490,300
Mar 11, 2025 6.10 6.22 5.73 6.06 -0.07 -1.14% 18,750,908
Mar 10, 2025 6.38 6.43 5.93 6.13 -0.46 -6.98% 24,026,621
Mar 7, 2025 6.20 6.64 6.15 6.59 0.35 5.61% 19,229,200
Mar 6, 2025 6.36 6.77 6.23 6.24 -0.34 -5.17% 21,899,331
Mar 5, 2025 6.61 6.72 6.31 6.58 0.11 1.70% 22,837,618
Mar 4, 2025 6.37 6.78 6.15 6.47 -0.12 -1.82% 28,975,800
Mar 3, 2025 7.87 7.89 6.57 6.59 -0.92 -12.25% 25,764,949
Feb 28, 2025 6.71 7.63 6.61 7.51 -0.16 -2.09% 35,505,000
Feb 27, 2025 8.59 8.59 7.65 7.67 -0.67 -8.03% 25,590,731
Feb 26, 2025 8.54 8.69 8.10 8.34 0.20 2.46% 19,493,921
Feb 25, 2025 8.66 8.71 7.81 8.14 -0.86 -9.56% 28,369,032
Feb 24, 2025 9.53 9.74 8.62 9.00 -0.28 -3.02% 28,668,228
Feb 21, 2025 10.38 10.60 9.15 9.28 -1.07 -10.34% 31,524,200
Feb 20, 2025 10.86 10.87 9.52 10.35 -0.52 -4.78% 38,573,200
Feb 19, 2025 10.82 12.05 10.56 10.87 0.23 2.16% 58,103,018
Feb 18, 2025 11.54 12.36 10.42 10.64 0.11 1.04% 71,874,512
Feb 14, 2025 9.17 10.76 9.04 10.53 2.03 23.88% 83,547,200
Feb 13, 2025 8.26 8.51 7.94 8.50 0.16 1.92% 29,079,441
Feb 12, 2025 7.43 8.39 7.38 8.34 0.68 8.88% 36,015,046
Feb 11, 2025 7.48 7.91 7.33 7.66 0.01 0.13% 23,896,628
Feb 10, 2025 7.69 8.10 7.48 7.65 0.16 2.14% 26,220,900
Feb 7, 2025 7.35 7.88 7.22 7.49 0.25 3.45% 24,630,841
Feb 6, 2025 8.14 8.28 7.15 7.24 -0.68 -8.59% 55,929,100
Feb 5, 2025 7.70 8.23 7.60 7.92 0.31 4.07% 26,747,002
Feb 4, 2025 7.41 7.77 7.31 7.61 0.36 4.97% 15,631,300
Feb 3, 2025 6.94 7.36 6.89 7.25 0.01 0.14% 15,568,431
Jan 31, 2025 7.91 7.96 7.15 7.24 -0.45 -5.85% 21,322,244
Jan 30, 2025 7.38 7.89 7.25 7.69 0.53 7.40% 17,152,737
Jan 29, 2025 7.42 7.75 6.95 7.16 -0.27 -3.63% 12,958,300
Jan 28, 2025 7.07 7.49 6.89 7.43 0.40 5.69% 13,225,000
Jan 27, 2025 6.98 7.33 6.72 7.03 -0.30 -4.09% 21,346,934
Jan 24, 2025 7.64 8.26 7.26 7.33 -0.20 -2.66% 25,171,507
Jan 23, 2025 7.24 7.72 7.14 7.53 0.04 0.53% 16,553,000