Recursion Pharmaceuticals, Inc. (RXRX)
NASDAQ: RXRX · Real-Time Price · USD
4.710
-0.210 (-4.27%)
Dec 5, 2025, 4:00 PM EST - Market closed
Recursion Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.87 | 4.88 | 4.67 | 4.71 | 4.71 | -4.27% | 16,847,990 |
| Dec 4, 2025 | 4.63 | 4.94 | 4.58 | 4.92 | 4.92 | 5.58% | 19,597,204 |
| Dec 3, 2025 | 4.37 | 4.67 | 4.33 | 4.66 | 4.66 | 7.87% | 19,643,670 |
| Dec 2, 2025 | 4.37 | 4.52 | 4.31 | 4.32 | 4.32 | -0.92% | 17,481,756 |
| Dec 1, 2025 | 4.46 | 4.54 | 4.36 | 4.36 | 4.36 | -5.83% | 18,063,255 |
| Nov 28, 2025 | 4.46 | 4.65 | 4.40 | 4.63 | 4.63 | 4.99% | 10,384,954 |
| Nov 26, 2025 | 4.38 | 4.48 | 4.30 | 4.41 | 4.41 | 0.92% | 17,043,638 |
| Nov 25, 2025 | 4.28 | 4.41 | 4.18 | 4.37 | 4.37 | 0.92% | 16,056,884 |
| Nov 24, 2025 | 4.20 | 4.35 | 4.15 | 4.33 | 4.33 | 3.84% | 17,493,415 |
| Nov 21, 2025 | 3.91 | 4.26 | 3.85 | 4.17 | 4.17 | 8.31% | 33,324,806 |
| Nov 20, 2025 | 4.15 | 4.37 | 3.81 | 3.85 | 3.85 | -4.47% | 38,747,229 |
| 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% | 57,423,883 |
| 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 |
| Oct 10, 2025 | 6.04 | 6.20 | 5.30 | 5.32 | 5.32 | -9.98% | 60,530,345 |
| Oct 9, 2025 | 6.15 | 6.18 | 5.71 | 5.91 | 5.91 | -2.96% | 51,030,141 |
| Oct 8, 2025 | 5.25 | 6.30 | 5.19 | 6.09 | 6.09 | 16.44% | 94,203,504 |
| Oct 7, 2025 | 5.55 | 5.60 | 5.11 | 5.23 | 5.23 | -5.42% | 34,119,741 |
| Oct 6, 2025 | 5.60 | 5.70 | 5.50 | 5.53 | 5.53 | 0.73% | 34,740,553 |
| Oct 3, 2025 | 5.60 | 5.70 | 5.34 | 5.49 | 5.49 | -0.54% | 49,126,391 |
| Oct 2, 2025 | 5.21 | 5.61 | 5.12 | 5.52 | 5.52 | 8.24% | 58,334,730 |
| Oct 1, 2025 | 4.83 | 5.23 | 4.80 | 5.10 | 5.10 | 4.51% | 43,900,031 |
| Sep 30, 2025 | 4.85 | 4.88 | 4.73 | 4.88 | 4.88 | -0.61% | 28,881,822 |
| Sep 29, 2025 | 4.78 | 5.00 | 4.70 | 4.91 | 4.91 | 4.03% | 40,995,497 |
| Sep 26, 2025 | 4.62 | 4.73 | 4.57 | 4.72 | 4.72 | 1.94% | 39,343,165 |