Recursion Pharmaceuticals, Inc. (RXRX)
NASDAQ: RXRX · Real-Time Price · USD
3.470
-0.070 (-1.98%)
Mar 6, 2026, 1:31 PM EST - Market open
Recursion Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.47 | 3.53 | 3.38 | 3.46 | - | -2.26% | 7,910,697 |
| Mar 5, 2026 | 3.55 | 3.68 | 3.46 | 3.54 | 3.54 | -2.75% | 13,959,995 |
| Mar 4, 2026 | 3.60 | 3.76 | 3.53 | 3.64 | 3.64 | 2.82% | 16,074,955 |
| Mar 3, 2026 | 3.46 | 3.61 | 3.44 | 3.54 | 3.54 | -2.48% | 12,489,592 |
| Mar 2, 2026 | 3.48 | 3.71 | 3.46 | 3.63 | 3.63 | -1.09% | 13,876,783 |
| Feb 27, 2026 | 3.65 | 3.72 | 3.57 | 3.67 | 3.67 | -2.65% | 14,527,203 |
| Feb 26, 2026 | 3.68 | 3.79 | 3.57 | 3.77 | 3.77 | - | 16,934,972 |
| Feb 25, 2026 | 3.91 | 4.08 | 3.75 | 3.77 | 3.77 | 6.80% | 44,549,853 |
| Feb 24, 2026 | 3.39 | 3.60 | 3.38 | 3.53 | 3.53 | 3.52% | 15,892,606 |
| Feb 23, 2026 | 3.40 | 3.56 | 3.33 | 3.41 | 3.41 | -0.29% | 14,500,912 |
| Feb 20, 2026 | 3.64 | 3.70 | 3.38 | 3.42 | 3.42 | -8.06% | 18,917,462 |
| Feb 19, 2026 | 3.46 | 3.73 | 3.45 | 3.72 | 3.72 | 5.38% | 20,317,867 |
| Feb 18, 2026 | 3.06 | 3.54 | 2.98 | 3.53 | 3.53 | 2.02% | 38,592,815 |
| Feb 17, 2026 | 3.48 | 3.49 | 3.31 | 3.46 | 3.46 | -0.86% | 17,316,004 |
| Feb 13, 2026 | 3.60 | 3.72 | 3.45 | 3.49 | 3.49 | -2.51% | 16,160,951 |
| Feb 12, 2026 | 3.74 | 3.75 | 3.49 | 3.58 | 3.58 | -3.50% | 19,051,483 |
| Feb 11, 2026 | 3.87 | 3.88 | 3.64 | 3.71 | 3.71 | -3.64% | 24,045,249 |
| Feb 10, 2026 | 4.01 | 4.09 | 3.84 | 3.85 | 3.85 | -3.27% | 11,126,708 |
| Feb 9, 2026 | 3.95 | 4.00 | 3.85 | 3.98 | 3.98 | - | 14,183,599 |
| Feb 6, 2026 | 3.74 | 4.02 | 3.69 | 3.98 | 3.98 | 11.80% | 26,273,070 |
| Feb 5, 2026 | 3.79 | 3.88 | 3.54 | 3.56 | 3.56 | -8.72% | 40,627,163 |
| Feb 4, 2026 | 4.12 | 4.13 | 3.71 | 3.90 | 3.90 | -4.88% | 36,835,887 |
| Feb 3, 2026 | 4.22 | 4.29 | 3.96 | 4.10 | 4.10 | -1.91% | 23,254,041 |
| Feb 2, 2026 | 4.12 | 4.26 | 4.08 | 4.18 | 4.18 | -0.24% | 17,443,762 |
| Jan 30, 2026 | 4.27 | 4.35 | 4.16 | 4.19 | 4.19 | -3.01% | 19,769,397 |
| Jan 29, 2026 | 4.44 | 4.48 | 4.30 | 4.32 | 4.32 | -3.36% | 17,455,930 |
| Jan 28, 2026 | 4.64 | 4.64 | 4.42 | 4.47 | 4.47 | -2.83% | 16,212,547 |
| Jan 27, 2026 | 4.64 | 4.74 | 4.49 | 4.60 | 4.60 | 0.22% | 15,578,125 |
| Jan 26, 2026 | 4.71 | 4.72 | 4.55 | 4.59 | 4.59 | -2.96% | 15,464,195 |
| Jan 23, 2026 | 4.90 | 4.96 | 4.70 | 4.73 | 4.73 | -4.64% | 18,328,708 |
| Jan 22, 2026 | 4.65 | 5.24 | 4.62 | 4.96 | 4.96 | 7.59% | 36,434,591 |
| Jan 21, 2026 | 4.42 | 4.68 | 4.35 | 4.61 | 4.61 | 4.77% | 26,949,524 |
| Jan 20, 2026 | 4.46 | 4.55 | 4.39 | 4.40 | 4.40 | -5.78% | 21,997,362 |
| Jan 16, 2026 | 4.65 | 4.88 | 4.55 | 4.67 | 4.67 | 0.65% | 21,430,673 |
| Jan 15, 2026 | 4.85 | 4.87 | 4.63 | 4.64 | 4.64 | -4.33% | 19,182,745 |
| Jan 14, 2026 | 4.62 | 4.87 | 4.61 | 4.85 | 4.85 | 3.41% | 16,954,817 |
| Jan 13, 2026 | 4.88 | 4.96 | 4.63 | 4.69 | 4.69 | -2.49% | 18,996,434 |
| Jan 12, 2026 | 4.76 | 4.98 | 4.72 | 4.81 | 4.81 | 3.22% | 24,699,486 |
| Jan 9, 2026 | 4.78 | 4.82 | 4.62 | 4.66 | 4.66 | -0.85% | 15,381,319 |
| Jan 8, 2026 | 4.80 | 4.80 | 4.65 | 4.70 | 4.70 | -3.29% | 17,187,200 |
| Jan 7, 2026 | 4.56 | 5.00 | 4.54 | 4.86 | 4.86 | 6.81% | 33,116,675 |
| Jan 6, 2026 | 4.36 | 4.66 | 4.35 | 4.55 | 4.55 | 4.12% | 23,178,027 |
| Jan 5, 2026 | 4.26 | 4.42 | 4.25 | 4.37 | 4.37 | 4.05% | 17,617,871 |
| Jan 2, 2026 | 4.17 | 4.23 | 4.12 | 4.20 | 4.20 | 2.69% | 16,227,218 |
| Dec 31, 2025 | 4.10 | 4.14 | 4.05 | 4.09 | 4.09 | -0.49% | 15,217,373 |
| Dec 30, 2025 | 4.15 | 4.21 | 4.10 | 4.11 | 4.11 | -0.48% | 18,023,774 |
| Dec 29, 2025 | 4.18 | 4.31 | 4.11 | 4.13 | 4.13 | -2.82% | 24,567,479 |
| Dec 26, 2025 | 4.41 | 4.41 | 4.23 | 4.25 | 4.25 | -3.41% | 15,948,619 |
| Dec 24, 2025 | 4.35 | 4.43 | 4.30 | 4.40 | 4.40 | 0.92% | 9,422,190 |
| Dec 23, 2025 | 4.33 | 4.40 | 4.18 | 4.36 | 4.36 | -0.91% | 26,035,973 |
| Dec 22, 2025 | 4.36 | 4.53 | 4.30 | 4.40 | 4.40 | 3.29% | 24,628,968 |
| Dec 19, 2025 | 4.51 | 4.53 | 4.25 | 4.26 | 4.26 | -4.05% | 55,008,582 |
| Dec 18, 2025 | 4.76 | 4.96 | 4.44 | 4.44 | 4.44 | -5.13% | 31,684,776 |
| Dec 17, 2025 | 4.51 | 5.01 | 4.48 | 4.68 | 4.68 | 11.43% | 65,554,807 |
| Dec 16, 2025 | 4.16 | 4.33 | 4.14 | 4.20 | 4.20 | - | 13,617,214 |
| Dec 15, 2025 | 4.35 | 4.36 | 4.14 | 4.20 | 4.20 | -3.00% | 17,415,058 |
| Dec 12, 2025 | 4.57 | 4.64 | 4.31 | 4.33 | 4.33 | -5.46% | 17,978,296 |
| Dec 11, 2025 | 4.70 | 4.81 | 4.57 | 4.58 | 4.58 | -3.98% | 13,575,788 |
| Dec 10, 2025 | 4.76 | 4.91 | 4.66 | 4.77 | 4.77 | - | 13,683,591 |
| Dec 9, 2025 | 4.73 | 4.91 | 4.61 | 4.77 | 4.77 | -1.04% | 17,499,206 |
| Dec 8, 2025 | 4.98 | 5.09 | 4.68 | 4.82 | 4.82 | 2.34% | 34,711,677 |
| Dec 5, 2025 | 4.87 | 4.88 | 4.67 | 4.71 | 4.71 | -4.27% | 17,128,101 |
| Dec 4, 2025 | 4.63 | 4.94 | 4.58 | 4.92 | 4.92 | 5.58% | 19,905,580 |
| Dec 3, 2025 | 4.37 | 4.67 | 4.33 | 4.66 | 4.66 | 7.87% | 19,822,340 |
| Dec 2, 2025 | 4.37 | 4.52 | 4.31 | 4.32 | 4.32 | -0.92% | 17,620,915 |
| Dec 1, 2025 | 4.46 | 4.54 | 4.36 | 4.36 | 4.36 | -5.83% | 18,257,371 |
| Nov 28, 2025 | 4.46 | 4.65 | 4.40 | 4.63 | 4.63 | 4.99% | 10,570,783 |
| Nov 26, 2025 | 4.38 | 4.48 | 4.30 | 4.41 | 4.41 | 0.92% | 17,253,191 |
| Nov 25, 2025 | 4.28 | 4.41 | 4.18 | 4.37 | 4.37 | 0.92% | 16,245,921 |
| Nov 24, 2025 | 4.20 | 4.35 | 4.15 | 4.33 | 4.33 | 3.84% | 17,701,758 |
| Nov 21, 2025 | 3.91 | 4.26 | 3.85 | 4.17 | 4.17 | 8.31% | 33,632,386 |
| Nov 20, 2025 | 4.15 | 4.37 | 3.81 | 3.85 | 3.85 | -4.47% | 38,835,975 |
| Nov 19, 2025 | 4.16 | 4.22 | 3.98 | 4.03 | 4.03 | -3.12% | 27,836,683 |
| Nov 18, 2025 | 4.03 | 4.25 | 3.96 | 4.16 | 4.16 | 0.97% | 25,782,965 |
| Nov 17, 2025 | 4.13 | 4.28 | 4.02 | 4.12 | 4.12 | -0.48% | 24,751,306 |
| Nov 14, 2025 | 4.17 | 4.38 | 4.13 | 4.14 | 4.14 | -4.39% | 31,415,419 |
| Nov 13, 2025 | 4.54 | 4.61 | 4.30 | 4.33 | 4.33 | -6.88% | 25,689,874 |
| Nov 12, 2025 | 4.72 | 4.80 | 4.54 | 4.65 | 4.65 | -1.27% | 23,549,351 |
| Nov 11, 2025 | 4.51 | 4.77 | 4.46 | 4.71 | 4.71 | 4.43% | 24,526,112 |
| Nov 10, 2025 | 4.90 | 4.96 | 4.47 | 4.51 | 4.51 | -2.38% | 33,369,567 |
| Nov 7, 2025 | 4.50 | 4.64 | 4.18 | 4.62 | 4.62 | - | 52,638,145 |
| Nov 6, 2025 | 4.98 | 4.99 | 4.60 | 4.62 | 4.62 | -6.85% | 38,326,840 |
| Nov 5, 2025 | 5.07 | 5.20 | 4.86 | 4.96 | 4.96 | -0.80% | 57,079,060 |
| Nov 4, 2025 | 5.20 | 5.32 | 4.97 | 5.00 | 5.00 | -8.09% | 43,371,830 |
| Nov 3, 2025 | 5.57 | 5.76 | 5.33 | 5.44 | 5.44 | -1.45% | 48,329,771 |
| Oct 31, 2025 | 5.70 | 5.74 | 5.41 | 5.52 | 5.52 | -2.30% | 43,304,094 |
| Oct 30, 2025 | 5.68 | 5.84 | 5.63 | 5.65 | 5.65 | -3.75% | 33,371,609 |
| Oct 29, 2025 | 5.99 | 6.10 | 5.68 | 5.87 | 5.87 | -0.68% | 43,607,060 |
| Oct 28, 2025 | 6.22 | 6.25 | 5.85 | 5.91 | 5.91 | -6.19% | 38,643,347 |
| Oct 27, 2025 | 6.15 | 6.50 | 5.94 | 6.30 | 6.30 | 4.30% | 55,252,527 |
| Oct 24, 2025 | 5.94 | 6.15 | 5.72 | 6.04 | 6.04 | 5.41% | 39,056,755 |
| Oct 23, 2025 | 5.74 | 5.89 | 5.63 | 5.73 | 5.73 | -0.35% | 35,164,417 |
| Oct 22, 2025 | 6.07 | 6.31 | 5.58 | 5.75 | 5.75 | -5.89% | 45,277,043 |
| Oct 21, 2025 | 6.66 | 6.70 | 6.00 | 6.11 | 6.11 | -8.53% | 58,243,151 |
| Oct 20, 2025 | 6.22 | 7.18 | 6.21 | 6.68 | 6.68 | 13.99% | 90,054,902 |
| Oct 17, 2025 | 6.15 | 6.25 | 5.81 | 5.86 | 5.86 | -7.86% | 70,191,164 |
| Oct 16, 2025 | 6.79 | 7.04 | 6.25 | 6.36 | 6.36 | -6.33% | 229,692,510 |
| Oct 15, 2025 | 6.05 | 6.82 | 6.01 | 6.79 | 6.79 | 15.28% | 180,161,285 |
| Oct 14, 2025 | 5.32 | 6.00 | 5.07 | 5.89 | 5.89 | 6.51% | 104,026,796 |
| Oct 13, 2025 | 5.52 | 5.57 | 5.25 | 5.53 | 5.53 | 3.95% | 57,007,817 |