Recursion Pharmaceuticals, Inc. (RXRX)
NASDAQ: RXRX · Real-Time Price · USD
3.520
+0.180 (5.39%)
At close: Jun 26, 2026, 4:00 PM EDT
3.519
-0.001 (-0.02%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Recursion Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.29 | 3.62 | 3.28 | 3.52 | 3.52 | 5.39% | 42,027,521 |
| Jun 25, 2026 | 3.24 | 3.38 | 3.19 | 3.34 | 3.34 | 3.41% | 15,562,243 |
| Jun 24, 2026 | 3.20 | 3.38 | 3.16 | 3.23 | 3.23 | 2.22% | 15,304,675 |
| Jun 23, 2026 | 3.10 | 3.27 | 3.09 | 3.16 | 3.16 | -0.63% | 11,169,433 |
| Jun 22, 2026 | 3.20 | 3.32 | 3.11 | 3.18 | 3.18 | -1.55% | 14,444,897 |
| Jun 18, 2026 | 3.18 | 3.28 | 3.11 | 3.23 | 3.23 | 3.86% | 24,853,721 |
| Jun 17, 2026 | 3.18 | 3.34 | 3.07 | 3.11 | 3.11 | -2.20% | 22,173,125 |
| Jun 16, 2026 | 3.27 | 3.34 | 3.16 | 3.18 | 3.18 | -3.34% | 15,477,040 |
| Jun 15, 2026 | 3.30 | 3.39 | 3.23 | 3.29 | 3.29 | 4.44% | 15,393,576 |
| Jun 12, 2026 | 3.20 | 3.30 | 3.12 | 3.15 | 3.15 | - | 14,837,646 |
| Jun 11, 2026 | 3.00 | 3.16 | 2.95 | 3.15 | 3.15 | 3.62% | 25,424,806 |
| Jun 10, 2026 | 3.15 | 3.28 | 3.03 | 3.04 | 3.04 | -5.59% | 19,534,855 |
| Jun 9, 2026 | 3.33 | 3.49 | 3.13 | 3.22 | 3.22 | -3.01% | 17,850,855 |
| Jun 8, 2026 | 3.42 | 3.42 | 3.28 | 3.32 | 3.32 | 0.15% | 15,796,647 |
| Jun 5, 2026 | 3.63 | 3.70 | 3.21 | 3.32 | 3.32 | -12.76% | 26,943,925 |
| Jun 4, 2026 | 3.44 | 4.04 | 3.44 | 3.80 | 3.80 | 9.51% | 38,926,307 |
| Jun 3, 2026 | 3.54 | 3.54 | 3.37 | 3.47 | 3.47 | -3.88% | 18,499,157 |
| Jun 2, 2026 | 3.68 | 3.79 | 3.57 | 3.61 | 3.61 | -4.75% | 20,861,586 |
| Jun 1, 2026 | 3.53 | 3.85 | 3.45 | 3.79 | 3.79 | 5.57% | 30,989,115 |
| May 29, 2026 | 3.44 | 3.68 | 3.35 | 3.59 | 3.59 | 4.36% | 29,983,555 |
| May 28, 2026 | 3.10 | 3.48 | 3.08 | 3.44 | 3.44 | 8.52% | 24,723,331 |
| May 27, 2026 | 2.94 | 3.27 | 2.90 | 3.17 | 3.17 | 6.73% | 26,463,026 |
| May 26, 2026 | 3.03 | 3.14 | 2.91 | 2.97 | 2.97 | -1.33% | 29,619,806 |
| May 22, 2026 | 3.10 | 3.17 | 2.98 | 3.01 | 3.01 | -3.22% | 14,023,416 |
| May 21, 2026 | 2.92 | 3.14 | 2.88 | 3.11 | 3.11 | 5.07% | 13,174,298 |
| May 20, 2026 | 2.86 | 3.00 | 2.81 | 2.96 | 2.96 | 3.86% | 13,162,530 |
| May 19, 2026 | 2.87 | 2.89 | 2.77 | 2.85 | 2.85 | -1.38% | 16,011,061 |
| May 18, 2026 | 2.92 | 2.95 | 2.82 | 2.89 | 2.89 | -1.37% | 19,169,490 |
| May 15, 2026 | 3.00 | 3.05 | 2.92 | 2.93 | 2.93 | -3.62% | 17,432,058 |
| May 14, 2026 | 3.13 | 3.21 | 3.03 | 3.04 | 3.04 | -0.33% | 15,009,906 |
| May 13, 2026 | 3.12 | 3.15 | 3.05 | 3.05 | 3.05 | -3.17% | 13,643,759 |
| May 12, 2026 | 3.21 | 3.23 | 3.06 | 3.15 | 3.15 | -3.37% | 14,572,495 |
| May 11, 2026 | 3.24 | 3.45 | 3.24 | 3.26 | 3.26 | -1.81% | 14,017,303 |
| May 8, 2026 | 3.30 | 3.35 | 3.20 | 3.32 | 3.32 | 1.53% | 13,648,215 |
| May 7, 2026 | 3.37 | 3.52 | 3.26 | 3.27 | 3.27 | -4.66% | 12,063,436 |
| May 6, 2026 | 3.19 | 3.44 | 3.14 | 3.43 | 3.43 | 1.78% | 17,691,358 |
| May 5, 2026 | 3.52 | 3.56 | 3.32 | 3.37 | 3.37 | -4.26% | 13,484,742 |
| May 4, 2026 | 3.40 | 3.55 | 3.39 | 3.52 | 3.52 | 3.83% | 10,360,005 |
| May 1, 2026 | 3.46 | 3.50 | 3.36 | 3.39 | 3.39 | -2.02% | 12,297,993 |
| Apr 30, 2026 | 3.33 | 3.59 | 3.28 | 3.46 | 3.46 | 4.85% | 13,200,199 |
| Apr 29, 2026 | 3.37 | 3.39 | 3.20 | 3.30 | 3.30 | -3.23% | 12,199,479 |
| Apr 28, 2026 | 3.43 | 3.50 | 3.38 | 3.41 | 3.41 | -2.01% | 8,921,846 |
| Apr 27, 2026 | 3.46 | 3.59 | 3.44 | 3.48 | 3.48 | -0.85% | 10,968,119 |
| Apr 24, 2026 | 3.50 | 3.57 | 3.46 | 3.51 | 3.51 | 0.29% | 9,351,089 |
| Apr 23, 2026 | 3.69 | 3.71 | 3.43 | 3.50 | 3.50 | -6.17% | 11,271,106 |
| Apr 22, 2026 | 3.62 | 3.73 | 3.61 | 3.73 | 3.73 | 4.78% | 10,281,978 |
| 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 |