NASDAQ : RXRX
Recursion Pharmaceuticals, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 4.03 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.41B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Recursion Pharmaceuticals, Inc. (RXRX) closed at 4.03 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.05 | 4.16 | 3.785 | 4.03 | 24,414,424 | -4.95% |
| 2026-10-29 | 4.25 | 4.515 | 4.15 | 4.24 | 20,964,654 | -2.53% |
| 2026-10-28 | 4 | 4.43 | 3.993 | 4.35 | 28,496,864 | +7.41% |
| 2026-10-27 | 3.81 | 4.145 | 3.73 | 4.05 | 22,169,969 | +6.58% |
| 2026-10-26 | 3.71 | 3.86 | 3.64 | 3.8 | 16,104,057 | +2.70% |
| 2026-10-23 | 3.52 | 3.7 | 3.45 | 3.7 | 19,075,336 | +3.35% |
| 2026-10-22 | 3.54 | 3.68 | 3.485 | 3.58 | 17,735,730 | -1.65% |
| 2026-10-21 | 3.66 | 3.76 | 3.56 | 3.64 | 19,356,539 | -0.55% |
| 2026-10-20 | 3.555 | 3.67 | 3.47 | 3.66 | 20,925,125 | +1.39% |
| 2026-10-19 | 3.53 | 3.69 | 3.48 | 3.61 | 30,009,581 | +4.18% |
| 2026-10-16 | 4.11 | 4.185 | 3.44 | 3.465 | 40,724,318 | -16.71% |
| 2026-10-15 | 3.65 | 4.41 | 3.53 | 4.16 | 62,870,086 | +11.23% |
| 2026-10-14 | 3.72 | 3.91 | 3.66 | 3.74 | 18,783,664 | -2.48% |
| 2026-10-13 | 4.01 | 4.05 | 3.82 | 3.835 | 19,764,258 | -4.36% |
| 2026-10-12 | 4.31 | 4.365 | 3.91 | 4.01 | 23,785,301 | -8.03% |
| 2026-10-09 | 4.015 | 4.43 | 3.89 | 4.36 | 35,501,287 | +10.38% |
| 2026-10-08 | 4.19 | 4.2 | 3.79 | 3.95 | 30,898,406 | -7.49% |
| 2026-10-07 | 4.505 | 4.6 | 4.23 | 4.27 | 40,730,497 | -7.78% |
| 2026-10-06 | 4.81 | 5.19 | 4.395 | 4.63 | 71,105,964 | -3.14% |
| 2026-10-05 | 4.16 | 4.935 | 4.06 | 4.78 | 67,278,674 | +16.02% |
| 2026-10-02 | 4.18 | 4.27 | 4.01 | 4.12 | 18,839,987 | +1.23% |
| 2026-10-01 | 4.07 | 4.17 | 3.96 | 4.07 | 17,484,139 | -1.45% |
| 2026-09-30 | 4.09 | 4.29 | 3.98 | 4.13 | 32,785,908 | +2.48% |
| 2026-09-29 | 3.73 | 4.04 | 3.723 | 4.03 | 21,563,989 | +8.92% |
| 2026-09-28 | 3.69 | 3.84 | 3.665 | 3.7 | 13,058,803 | -1.07% |
| 2026-09-25 | 3.89 | 3.9 | 3.7 | 3.74 | 10,481,301 | -3.86% |
| 2026-09-24 | 3.65 | 3.9 | 3.61 | 3.89 | 19,338,252 | +5.14% |
| 2026-09-23 | 4.03 | 4.09 | 3.66 | 3.7 | 23,670,617 | -8.64% |
| 2026-09-22 | 4 | 4.16 | 3.9 | 4.05 | 40,460,440 | +2.02% |
| 2026-09-21 | 3.92 | 4.015 | 3.83 | 3.97 | 37,728,730 | +3.66% |
| 2026-09-18 | 3.54 | 3.83 | 3.5 | 3.83 | 44,325,595 | +8.19% |
| 2026-09-17 | 3.28 | 3.59 | 3.26 | 3.54 | 28,251,171 | +10.97% |
| 2026-09-16 | 3.26 | 3.31 | 3.16 | 3.19 | 14,813,898 | -1.54% |
| 2026-09-15 | 3.37 | 3.37 | 3.22 | 3.24 | 11,881,322 | -4.99% |
| 2026-09-14 | 3.19 | 3.455 | 3.18 | 3.41 | 17,102,516 | +6.56% |
| 2026-09-11 | 3.21 | 3.25 | 3.15 | 3.2 | 8,034,114 | +1.27% |
| 2026-09-10 | 3.14 | 3.25 | 3.1 | 3.16 | 10,625,794 | -1.71% |
| 2026-09-09 | 3.42 | 3.45 | 3.21 | 3.215 | 14,198,929 | -6.54% |
| 2026-09-08 | 3.58 | 3.59 | 3.43 | 3.44 | 14,990,246 | -5.23% |
| 2026-09-04 | 3.415 | 3.7 | 3.41 | 3.63 | 29,039,059 | +5.52% |
| 2026-09-03 | 3.435 | 3.45 | 3.29 | 3.44 | 13,746,067 | +1.78% |
| 2026-09-02 | 3.34 | 3.489 | 3.285 | 3.38 | 14,052,683 | +1.50% |
| 2026-09-01 | 3.34 | 3.38 | 3.28 | 3.33 | 9,996,546 | -2.06% |
| 2026-08-31 | 3.305 | 3.41 | 3.25 | 3.4 | 13,911,889 | +1.80% |
| 2026-08-28 | 3.4 | 3.45 | 3.31 | 3.34 | 10,560,576 | -2.91% |
| 2026-08-27 | 3.515 | 3.55 | 3.42 | 3.44 | 10,986,829 | -1.43% |
| 2026-08-26 | 3.51 | 3.55 | 3.43 | 3.49 | 12,978,424 | -1.97% |
| 2026-08-25 | 3.27 | 3.59 | 3.26 | 3.56 | 22,516,735 | +9.54% |
| 2026-08-24 | 3.42 | 3.44 | 3.215 | 3.25 | 15,155,115 | -7.14% |
| 2026-08-21 | 3.39 | 3.63 | 3.37 | 3.5 | 22,898,467 | +4.79% |
| 2026-08-20 | 3.4 | 3.46 | 3.27 | 3.34 | 21,453,650 | -4.57% |
| 2026-08-19 | 3.275 | 3.5 | 3.19 | 3.5 | 30,369,727 | +13.27% |
| 2026-08-18 | 3.03 | 3.1 | 2.92 | 3.09 | 16,348,347 | -0.64% |
| 2026-08-17 | 3.12 | 3.16 | 3.08 | 3.11 | 10,621,604 | -1.58% |
| 2026-08-14 | 3.3 | 3.305 | 3.14 | 3.16 | 10,545,172 | -4.53% |
| 2026-08-13 | 3.31 | 3.35 | 3.27 | 3.31 | 10,699,989 | +0.61% |
| 2026-08-12 | 3.37 | 3.38 | 3.26 | 3.29 | 10,305,060 | -1.79% |
| 2026-08-11 | 3.32 | 3.42 | 3.27 | 3.35 | 11,008,328 | +1.82% |
| 2026-08-10 | 3.2 | 3.36 | 3.19 | 3.29 | 14,034,778 | +2.17% |
| 2026-08-07 | 3.254 | 3.265 | 3.18 | 3.22 | 9,355,889 | +1.26% |
| 2026-08-06 | 3.13 | 3.26 | 3.115 | 3.18 | 14,794,378 | +0.32% |
| 2026-08-05 | 3.08 | 3.23 | 3.01 | 3.17 | 17,458,815 | -4.23% |
| 2026-08-04 | 3.265 | 3.36 | 3.21 | 3.31 | 21,577,753 | +4.09% |
| 2026-08-03 | 3.03 | 3.2 | 3 | 3.18 | 14,721,783 | +6.00% |
| 2026-07-31 | 3.09 | 3.105 | 2.95 | 3 | 15,329,356 | -1.32% |
| 2026-07-30 | 2.99 | 3.04 | 2.95 | 3.04 | 10,409,906 | +2.36% |
| 2026-07-29 | 3.03 | 3.09 | 2.945 | 2.97 | 17,954,125 | -2.62% |
| 2026-07-28 | 2.975 | 3.05 | 2.86 | 3.05 | 24,398,105 | +1.33% |
| 2026-07-27 | 3.03 | 3.13 | 2.99 | 3.01 | 21,724,275 | +1.69% |
| 2026-07-24 | 3.04 | 3.09 | 2.92 | 2.96 | 16,530,380 | -1.66% |
| 2026-07-23 | 2.925 | 3.03 | 2.92 | 3.01 | 18,832,246 | +1.01% |
| 2026-07-22 | 3.04 | 3.07 | 2.97 | 2.98 | 15,209,127 | -3.25% |
| 2026-07-21 | 2.9 | 3.08 | 2.9 | 3.08 | 14,868,167 | +6.57% |
| 2026-07-20 | 2.945 | 2.955 | 2.84 | 2.89 | 20,807,965 | -1.87% |
| 2026-07-17 | 2.96 | 3.02 | 2.93 | 2.945 | 19,353,220 | -2.48% |
| 2026-07-16 | 3.25 | 3.27 | 2.975 | 3.02 | 40,174,578 | -8.76% |
| 2026-07-15 | 3.37 | 3.44 | 3.28 | 3.31 | 19,429,100 | -0.90% |
| 2026-07-14 | 3.29 | 3.38 | 3.205 | 3.34 | 25,658,546 | +1.21% |
| 2026-07-13 | 3.515 | 3.54 | 3.271 | 3.3 | 24,497,736 | -7.30% |
| 2026-07-10 | 3.8 | 3.8 | 3.44 | 3.56 | 20,808,232 | -5.32% |
| 2026-07-09 | 3.725 | 3.9 | 3.69 | 3.76 | 22,293,569 | +1.08% |
| 2026-07-08 | 3.72 | 3.808 | 3.63 | 3.72 | 22,705,628 | -3.12% |
| 2026-07-07 | 3.95 | 4.05 | 3.81 | 3.84 | 28,855,557 | -3.03% |
| 2026-07-06 | 3.78 | 4.09 | 3.66 | 3.96 | 38,065,212 | +4.21% |
| 2026-07-02 | 3.745 | 3.91 | 3.7 | 3.8 | 32,680,470 | +3.54% |
| 2026-07-01 | 3.65 | 4.04 | 3.61 | 3.67 | 35,726,754 | +0.00% |
| 2026-06-30 | 3.678 | 3.72 | 3.57 | 3.67 | 23,159,953 | -0.54% |
| 2026-06-29 | 3.615 | 3.74 | 3.55 | 3.69 | 22,932,849 | +4.83% |
| 2026-06-26 | 3.29 | 3.62 | 3.282 | 3.52 | 42,587,971 | +5.39% |
| 2026-06-25 | 3.24 | 3.38 | 3.19 | 3.34 | 15,633,899 | +3.41% |
| 2026-06-24 | 3.2 | 3.38 | 3.16 | 3.23 | 15,504,622 | +2.22% |
| 2026-06-23 | 3.095 | 3.27 | 3.09 | 3.16 | 11,169,433 | -0.63% |
| 2026-06-22 | 3.2 | 3.32 | 3.11 | 3.18 | 14,444,897 | -1.55% |
| 2026-06-18 | 3.18 | 3.28 | 3.11 | 3.23 | 24,853,721 | +3.86% |
| 2026-06-17 | 3.18 | 3.34 | 3.07 | 3.11 | 22,173,125 | -2.20% |
| 2026-06-16 | 3.27 | 3.34 | 3.16 | 3.18 | 15,477,040 | -3.34% |
| 2026-06-15 | 3.3 | 3.39 | 3.23 | 3.29 | 15,393,576 | +4.44% |
| 2026-06-12 | 3.2 | 3.295 | 3.12 | 3.15 | 14,837,646 | +0.00% |
| 2026-06-11 | 3 | 3.16 | 2.95 | 3.15 | 25,424,806 | +3.62% |
| 2026-06-10 | 3.15 | 3.28 | 3.03 | 3.04 | 19,534,855 | -5.59% |
| 2026-06-09 | 3.33 | 3.49 | 3.13 | 3.22 | 17,850,855 | -3.01% |
| 2026-06-08 | 3.42 | 3.42 | 3.28 | 3.32 | 15,796,647 | +0.15% |
| 2026-06-05 | 3.63 | 3.7 | 3.205 | 3.315 | 26,943,925 | -12.76% |
| 2026-06-04 | 3.44 | 4.04 | 3.44 | 3.8 | 38,926,307 | +9.51% |
| 2026-06-03 | 3.54 | 3.54 | 3.37 | 3.47 | 18,499,157 | -3.88% |
| 2026-06-02 | 3.68 | 3.79 | 3.57 | 3.61 | 20,861,586 | -4.75% |
| 2026-06-01 | 3.53 | 3.85 | 3.45 | 3.79 | 30,989,115 | +5.57% |
| 2026-05-29 | 3.44 | 3.68 | 3.35 | 3.59 | 29,983,555 | +4.36% |
| 2026-05-28 | 3.1 | 3.48 | 3.08 | 3.44 | 24,723,331 | +8.52% |
| 2026-05-27 | 2.94 | 3.27 | 2.9 | 3.17 | 26,463,026 | +6.73% |
| 2026-05-26 | 3.03 | 3.14 | 2.91 | 2.97 | 29,619,806 | -1.33% |
| 2026-05-22 | 3.095 | 3.17 | 2.98 | 3.01 | 14,023,416 | -3.22% |
| 2026-05-21 | 2.92 | 3.14 | 2.882 | 3.11 | 13,174,298 | +5.07% |
| 2026-05-20 | 2.86 | 3 | 2.81 | 2.96 | 13,162,530 | +3.86% |
| 2026-05-19 | 2.87 | 2.89 | 2.77 | 2.85 | 16,011,061 | -1.38% |
| 2026-05-18 | 2.92 | 2.95 | 2.82 | 2.89 | 19,169,490 | -1.37% |
| 2026-05-15 | 3 | 3.05 | 2.92 | 2.93 | 17,432,058 | -3.62% |
| 2026-05-14 | 3.13 | 3.205 | 3.03 | 3.04 | 15,009,906 | -0.33% |
| 2026-05-13 | 3.12 | 3.15 | 3.05 | 3.05 | 13,643,759 | -3.17% |
| 2026-05-12 | 3.21 | 3.23 | 3.06 | 3.15 | 14,572,495 | -3.37% |