Recursion Pharmaceuticals, Inc. (RXRX)
NASDAQ: RXRX · Real-Time Price · USD
3.410
-0.070 (-2.01%)
At close: Apr 28, 2026, 4:00 PM EDT
3.400
-0.010 (-0.29%)
After-hours: Apr 28, 2026, 7:56 PM EDT
Recursion Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.43 | 3.50 | 3.38 | 3.42 | 3.42 | -1.87% | 8,837,789 |
| Apr 27, 2026 | 3.46 | 3.59 | 3.44 | 3.48 | 3.48 | -0.85% | 10,860,170 |
| Apr 24, 2026 | 3.50 | 3.57 | 3.46 | 3.51 | 3.51 | 0.29% | 9,289,624 |
| Apr 23, 2026 | 3.69 | 3.71 | 3.43 | 3.50 | 3.50 | -6.17% | 11,034,780 |
| Apr 22, 2026 | 3.62 | 3.73 | 3.61 | 3.73 | 3.73 | 4.78% | 10,262,692 |
| Apr 21, 2026 | 3.70 | 3.74 | 3.55 | 3.56 | 3.56 | -3.52% | 11,887,805 |
| Apr 20, 2026 | 3.71 | 3.80 | 3.66 | 3.69 | 3.69 | -2.38% | 9,830,107 |
| Apr 17, 2026 | 3.74 | 3.88 | 3.71 | 3.78 | 3.78 | 5.00% | 14,319,041 |
| Apr 16, 2026 | 3.85 | 3.90 | 3.53 | 3.60 | 3.60 | -4.00% | 16,375,625 |
| Apr 15, 2026 | 3.57 | 3.75 | 3.56 | 3.75 | 3.75 | 5.93% | 12,882,920 |
| Apr 14, 2026 | 3.49 | 3.55 | 3.47 | 3.54 | 3.54 | 3.51% | 9,066,840 |
| Apr 13, 2026 | 3.25 | 3.43 | 3.23 | 3.42 | 3.42 | 4.27% | 8,786,873 |
| Apr 10, 2026 | 3.32 | 3.38 | 3.24 | 3.28 | 3.28 | -0.91% | 8,619,073 |
| Apr 9, 2026 | 3.33 | 3.44 | 3.27 | 3.31 | 3.31 | -2.36% | 8,765,994 |
| Apr 8, 2026 | 3.39 | 3.46 | 3.29 | 3.39 | 3.39 | 6.27% | 15,676,952 |
| Apr 7, 2026 | 3.12 | 3.20 | 3.04 | 3.19 | 3.19 | 1.27% | 10,453,900 |
| Apr 6, 2026 | 3.12 | 3.22 | 3.11 | 3.15 | 3.15 | 1.29% | 8,413,536 |
| Apr 2, 2026 | 2.94 | 3.13 | 2.93 | 3.11 | 3.11 | 1.63% | 9,290,549 |
| Apr 1, 2026 | 3.13 | 3.21 | 3.04 | 3.06 | 3.06 | -0.33% | 10,859,731 |
| Mar 31, 2026 | 2.90 | 3.07 | 2.90 | 3.07 | 3.07 | 8.10% | 13,923,318 |
| Mar 30, 2026 | 2.93 | 2.94 | 2.80 | 2.84 | 2.84 | -3.40% | 16,863,782 |
| Mar 27, 2026 | 3.09 | 3.12 | 2.91 | 2.94 | 2.94 | -6.67% | 19,287,357 |
| Mar 26, 2026 | 3.10 | 3.26 | 3.10 | 3.15 | 3.15 | -0.63% | 9,541,275 |
| Mar 25, 2026 | 3.22 | 3.29 | 3.11 | 3.17 | 3.17 | - | 13,551,584 |
| Mar 24, 2026 | 3.20 | 3.21 | 3.08 | 3.17 | 3.17 | -1.86% | 13,167,412 |
| Mar 23, 2026 | 3.25 | 3.33 | 3.22 | 3.23 | 3.23 | -0.62% | 11,203,331 |
| Mar 20, 2026 | 3.35 | 3.42 | 3.21 | 3.25 | 3.25 | -3.56% | 26,878,031 |
| Mar 19, 2026 | 3.23 | 3.45 | 3.21 | 3.37 | 3.37 | 1.51% | 11,311,254 |
| Mar 18, 2026 | 3.41 | 3.50 | 3.30 | 3.32 | 3.32 | -2.92% | 14,500,295 |
| Mar 17, 2026 | 3.39 | 3.48 | 3.36 | 3.42 | 3.42 | 0.88% | 10,603,913 |
| Mar 16, 2026 | 3.45 | 3.51 | 3.37 | 3.39 | 3.39 | -0.88% | 10,458,265 |
| Mar 13, 2026 | 3.35 | 3.52 | 3.35 | 3.42 | 3.42 | 3.95% | 14,409,875 |
| Mar 12, 2026 | 3.40 | 3.40 | 3.22 | 3.29 | 3.29 | -4.64% | 18,345,406 |
| Mar 11, 2026 | 3.44 | 3.56 | 3.34 | 3.45 | 3.45 | 0.29% | 14,397,881 |
| Mar 10, 2026 | 3.49 | 3.57 | 3.40 | 3.44 | 3.44 | -1.99% | 10,074,027 |
| Mar 9, 2026 | 3.33 | 3.54 | 3.29 | 3.51 | 3.51 | 1.45% | 12,799,010 |
| Mar 6, 2026 | 3.47 | 3.53 | 3.38 | 3.46 | 3.46 | -2.26% | 12,183,792 |
| Mar 5, 2026 | 3.55 | 3.68 | 3.46 | 3.54 | 3.54 | -2.75% | 14,054,500 |
| Mar 4, 2026 | 3.60 | 3.76 | 3.53 | 3.64 | 3.64 | 2.82% | 16,256,028 |
| Mar 3, 2026 | 3.46 | 3.61 | 3.44 | 3.54 | 3.54 | -2.48% | 12,569,243 |
| Mar 2, 2026 | 3.48 | 3.71 | 3.46 | 3.63 | 3.63 | -1.09% | 14,003,594 |
| Feb 27, 2026 | 3.65 | 3.72 | 3.57 | 3.67 | 3.67 | -2.65% | 14,612,382 |
| 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% | 23,496,485 |
| 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% | 15,855,816 |
| 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% | 22,287,771 |
| 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% | 17,743,325 |
| Dec 8, 2025 | 4.98 | 5.09 | 4.68 | 4.82 | 4.82 | 2.34% | 34,939,565 |
| 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 |