Dark

RXRX
Recursion Pharmaceuticals, Inc. Class A Common Stock
stock NASDAQ

At Close

Dec 22, 2025 3:59:49 PM EST

4.39USD+2.934%(+0.13)24,625,064

4.34Bid 4.39Ask 0.05Spread

Pre-market

Dec 23, 2025 9:04:30 AM EST

4.38USD-0.455%(-0.02)125,233

After-hours

Dec 22, 2025 4:57:30 PM EST

4.40USD+0.342%(+0.01)124,997

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-22	4.3600	4.5300	4.3000	4.4000	+3.286%	24,625,064	0.000%
2025-12-19	4.5100	4.5300	4.2500	4.2600	-4.054%	55,003,929	+3.286%
2025-12-18	4.7600	4.9600	4.4400	4.4400	-5.128%	31,674,571	-0.901%
2025-12-17	4.5100	5.0100	4.4800	4.6800	+11.429%	65,530,069	-5.983%
2025-12-16	4.1550	4.3300	4.1400	4.2000	0.000%	13,612,132	+4.762%
2025-12-15	4.3450	4.3600	4.1435	4.2000	-3.002%	17,408,203	+4.762%
2025-12-12	4.5700	4.6399	4.3100	4.3300	-5.459%	17,972,602	+1.617%
2025-12-11	4.7000	4.8050	4.5700	4.5800	-3.983%	13,570,742	-3.930%
2025-12-10	4.7600	4.9050	4.6550	4.7700	0.000%	13,676,135	-7.757%
2025-12-09	4.7300	4.9050	4.6100	4.7700	-1.037%	17,737,765	-7.757%
2025-12-08	4.9750	5.0899	4.6800	4.8200	+2.335%	34,922,269	-8.714%
2025-12-05	4.8700	4.8800	4.6700	4.7100	-4.268%	17,124,921	-6.582%
2025-12-04	4.6300	4.9400	4.5800	4.9200	+5.579%	19,898,997	-10.569%
2025-12-03	4.3700	4.6700	4.3300	4.6600	+7.870%	19,817,749	-5.579%
2025-12-02	4.3700	4.5166	4.3100	4.3200	-0.917%	17,619,674	+1.852%
2025-12-01	4.4600	4.5444	4.3600	4.3600	-5.832%	18,253,231	+0.917%
2025-11-28	4.4600	4.6450	4.4000	4.6300	+4.989%	10,566,877	-4.968%
2025-11-26	4.3750	4.4800	4.3000	4.4100	+0.915%	17,247,061	-0.227%
2025-11-25	4.2800	4.4100	4.1800	4.3700	+0.924%	16,238,776	+0.686%
2025-11-24	4.2000	4.3500	4.1450	4.3300	+3.837%	17,699,430	+1.617%
2025-11-21	3.9100	4.2600	3.8500	4.1700	+8.312%	33,615,834	+5.516%
2025-11-20	4.1500	4.3700	3.8100	3.8500	-4.467%	38,829,468	+14.286%
2025-11-19	4.1600	4.2200	3.9800	4.0300	-3.125%	27,831,253	+9.181%
2025-11-18	4.0250	4.2500	3.9600	4.1600	+0.971%	25,775,212	+5.769%
2025-11-17	4.1300	4.2800	4.0150	4.1200	-0.483%	24,745,036	+6.796%
2025-11-14	4.1700	4.3800	4.1300	4.1400	-4.388%	31,405,657	+6.280%
2025-11-13	4.5400	4.6098	4.3000	4.3300	-6.882%	25,684,953	+1.617%
2025-11-12	4.7200	4.8000	4.5400	4.6500	-1.274%	23,542,528	-5.376%
2025-11-11	4.5100	4.7700	4.4600	4.7100	+4.435%	24,519,369	-6.582%
2025-11-10	4.8950	4.9600	4.4700	4.5100	-2.381%	33,362,093	-2.439%
2025-11-07	4.5000	4.6400	4.1800	4.6200	0.000%	52,636,435	-4.762%
2025-11-06	4.9800	4.9900	4.6000	4.6200	-6.855%	38,326,840	-4.762%
2025-11-05	5.0700	5.1950	4.8550	4.9600	-0.800%	57,423,883	-11.290%
2025-11-04	5.2000	5.3200	4.9700	5.0000	-8.088%	43,354,638	-12.000%
2025-11-03	5.5700	5.7600	5.3300	5.4400	-1.449%	48,329,771	-19.118%
2025-10-31	5.7000	5.7356	5.4100	5.5200	-2.301%	43,304,094	-20.290%
2025-10-30	5.6800	5.8400	5.6300	5.6500	-3.748%	33,371,609	-22.124%
2025-10-29	5.9900	6.1000	5.6800	5.8700	-0.677%	43,596,657	-25.043%
2025-10-28	6.2200	6.2500	5.8500	5.9100	-6.190%	38,641,947	-25.550%
2025-10-27	6.1500	6.5000	5.9350	6.3000	+4.305%	55,230,890	-30.159%
2025-10-24	5.9400	6.1500	5.7242	6.0400	+5.410%	39,047,483	-27.152%
2025-10-23	5.7400	5.8900	5.6300	5.7300	-0.348%	35,162,137	-23.211%
2025-10-22	6.0700	6.3100	5.5800	5.7500	-5.892%	45,277,043	-23.478%
2025-10-21	6.6550	6.6983	6.0000	6.1100	-8.533%	58,243,151	-27.987%
2025-10-20	6.2200	7.1800	6.2100	6.6800	+13.993%	90,054,902	-34.132%
2025-10-17	6.1500	6.2500	5.8100	5.8600	-7.862%	70,191,164	-24.915%
2025-10-16	6.7900	7.0400	6.2500	6.3600	-6.333%	229,692,510	-30.818%
2025-10-15	6.0500	6.8200	6.0100	6.7900	+15.280%	180,161,285	-35.199%
2025-10-14	5.3200	6.0000	5.0700	5.8900	+6.510%	104,026,796	-25.297%
2025-10-13	5.5200	5.5700	5.2500	5.5300	+3.947%	57,007,817	-20.434%
2025-10-10	6.0400	6.2000	5.3000	5.3200	-9.983%	60,530,345	-17.293%
2025-10-09	6.1450	6.1800	5.7050	5.9100	-2.956%	51,030,141	-25.550%
2025-10-08	5.2500	6.3000	5.1900	6.0900	+16.444%	94,203,504	-27.750%
2025-10-07	5.5500	5.6000	5.1100	5.2300	-5.425%	34,119,741	-15.870%
2025-10-06	5.6000	5.7000	5.5000	5.5300	+0.729%	34,740,553	-20.434%
2025-10-03	5.6000	5.7000	5.3400	5.4900	-0.543%	49,126,391	-19.854%
2025-10-02	5.2100	5.6100	5.1150	5.5200	+8.235%	58,334,730	-20.290%
2025-10-01	4.8250	5.2300	4.8029	5.1000	+4.508%	43,900,031	-13.725%
2025-09-30	4.8500	4.8800	4.7300	4.8800	-0.611%	28,881,822	-9.836%
2025-09-29	4.7750	5.0000	4.7000	4.9100	+4.025%	40,995,497	-10.387%
2025-09-26	4.6200	4.7300	4.5700	4.7200	+1.944%	39,343,165	-6.780%
2025-09-25	4.7600	4.8200	4.5800	4.6300	-5.123%	47,211,859	-4.968%
2025-09-24	4.8800	5.1700	4.8300	4.8800	+1.455%	42,205,155	-9.836%
2025-09-23	5.0100	5.1300	4.8000	4.8100	-3.414%	40,399,614	-8.524%
2025-09-22	5.1200	5.2650	4.9200	4.9800	+1.426%	29,922,938	-11.647%
2025-09-19	4.9900	5.1500	4.8600	4.9100	-0.406%	53,313,491	-10.387%
2025-09-18	4.8000	4.9700	4.7900	4.9300	+4.671%	25,034,858	-10.751%
2025-09-17	4.8050	4.8900	4.5700	4.7100	-2.686%	28,415,228	-6.582%
2025-09-16	4.8100	4.9200	4.6601	4.8400	+1.468%	21,422,838	-9.091%
2025-09-15	4.9300	5.0900	4.6700	4.7700	-1.242%	20,913,726	-7.757%
2025-09-12	4.9600	5.0000	4.8000	4.8300	-0.412%	17,162,503	-8.903%
2025-09-11	4.5600	5.0500	4.5450	4.8500	+6.828%	32,111,220	-9.278%
2025-09-10	4.7400	4.7400	4.5100	4.5400	-3.404%	15,881,187	-3.084%
2025-09-09	4.6000	4.7100	4.5500	4.7000	+1.732%	13,282,369	-6.383%
2025-09-08	4.6800	4.7900	4.5800	4.6200	+0.217%	15,260,440	-4.762%
2025-09-05	4.5800	4.6600	4.4500	4.6100	+1.991%	13,757,670	-4.555%
2025-09-04	4.6000	4.6200	4.4600	4.5200	-2.376%	14,775,714	-2.655%
2025-09-03	4.7200	4.8200	4.5500	4.6300	-0.644%	12,646,754	-4.968%
2025-09-02	4.6000	4.7699	4.5250	4.6600	-0.851%	12,483,786	-5.579%
2025-08-29	4.8350	4.8950	4.6300	4.7000	-3.392%	15,124,836	-6.383%
2025-08-28	4.9000	5.0100	4.8300	4.8650	-0.511%	12,751,391	-9.558%
2025-08-27	4.8700	4.9399	4.8250	4.8900	+1.242%	11,503,059	-10.020%
2025-08-26	4.8700	4.9299	4.8000	4.8300	0.000%	11,382,285	-8.903%
2025-08-25	5.0000	5.0300	4.8300	4.8300	-2.227%	15,935,250	-8.903%
2025-08-22	4.8000	5.1700	4.7800	4.9400	+3.347%	20,025,797	-10.931%
2025-08-21	4.7700	4.8900	4.7200	4.7800	+0.210%	14,600,473	-7.950%
2025-08-20	5.0100	5.0900	4.7300	4.7700	-6.287%	24,970,730	-7.757%
2025-08-19	5.5300	5.5400	5.0900	5.0900	-7.790%	20,377,340	-13.556%
2025-08-18	5.7200	5.7350	5.4500	5.5200	-4.333%	17,054,663	-20.290%
2025-08-15	5.6400	5.8400	5.5200	5.7700	+2.305%	14,884,735	-23.744%
2025-08-14	5.4500	5.6900	5.4100	5.6400	-1.053%	15,607,408	-21.986%
2025-08-13	5.5300	5.8200	5.5200	5.7000	+5.360%	23,560,939	-22.807%
2025-08-12	5.3550	5.5000	5.2900	5.4100	+2.268%	16,620,537	-18.669%
2025-08-11	5.3000	5.5400	5.2000	5.2900	-1.306%	18,672,620	-16.824%
2025-08-08	5.4500	5.5800	5.3500	5.3600	-0.924%	12,058,041	-17.910%
2025-08-07	5.5450	5.6900	5.4000	5.4100	-1.277%	14,341,963	-18.669%
2025-08-06	5.4150	5.4900	5.2800	5.4800	-0.904%	18,092,270	-19.708%
2025-08-05	5.9350	5.9600	5.4100	5.5300	-4.655%	35,713,619	-20.434%
2025-08-04	5.8100	5.9200	5.6600	5.8000	+2.113%	18,704,195	-24.138%
2025-08-01	5.6200	5.8200	5.5750	5.6800	-4.538%	18,032,370	-22.535%
2025-07-31	5.8550	6.0900	5.7850	5.9500	+2.410%	21,995,589	-26.050%
2025-07-30	6.0800	6.2000	5.7000	5.8100	-2.353%	20,497,268	-24.269%
2025-07-29	6.2750	6.2800	5.8600	5.9500	-5.705%	23,880,006	-26.050%
2025-07-28	6.6600	6.6850	6.2000	6.3100	-2.773%	25,013,137	-30.269%
2025-07-25	6.2000	6.5000	5.9300	6.4900	+3.674%	23,778,043	-32.203%
2025-07-24	6.4300	6.5550	6.2500	6.2600	-2.644%	22,935,178	-29.712%
2025-07-23	6.7000	7.1400	6.2800	6.4300	-1.682%	41,946,922	-31.571%
2025-07-22	6.5100	6.5600	6.0911	6.5400	+2.188%	37,476,460	-32.722%
2025-07-21	6.1100	7.1500	6.0300	6.4000	+9.589%	75,466,032	-31.250%
2025-07-18	5.6500	6.2250	5.5700	5.8400	+5.797%	53,043,350	-24.658%
2025-07-17	5.4750	5.7400	5.4600	5.5200	+2.412%	27,489,402	-20.290%
2025-07-16	5.3100	5.5550	5.2050	5.3900	+3.257%	24,352,711	-18.367%
2025-07-15	5.3100	5.5300	5.1300	5.2200	-1.136%	29,136,971	-15.709%
2025-07-14	5.2500	5.4150	5.1900	5.2800	0.000%	20,420,649	-16.667%
2025-07-11	5.5600	5.6099	5.2500	5.2800	-7.612%	31,616,145	-16.667%
2025-07-10	5.7100	5.8793	5.5700	5.7150	+2.236%	28,683,892	-23.010%
2025-07-09	5.4600	5.7700	5.4300	5.5900	+4.291%	34,721,676	-21.288%
2025-07-08	5.0050	5.6300	5.0000	5.3600	+8.722%	45,341,120	-17.910%
2025-07-07	5.1800	5.2200	4.8000	4.9300	-6.452%	37,377,512	-10.751%
2025-07-03	5.2400	5.3300	5.1500	5.2700	+1.152%	16,581,539	-16.509%
2025-07-02	5.1500	5.4000	5.0800	5.2100	+1.559%	25,072,077	-15.547%
2025-07-01	5.0000	5.4400	4.9100	5.1300	+1.383%	38,012,867	-14.230%
2025-06-30	5.1000	5.2700	5.0100	5.0600	+0.596%	25,780,610	-13.043%
2025-06-27	5.3850	5.4800	4.9800	5.0300	-6.852%	46,633,034	-12.525%
2025-06-26	5.0300	5.4300	4.9800	5.4000	+4.651%	21,512,361	-18.519%
2025-06-25	5.3600	5.3600	4.9600	5.1600	-1.149%	20,930,145	-14.729%
2025-06-24	5.0000	5.3050	4.9900	5.2200	+8.075%	22,993,092	-15.709%
2025-06-23	4.8750	5.0500	4.7200	4.8300	-3.976%	21,545,396	-8.903%
2025-06-20	5.2300	5.3550	4.9000	5.0300	-1.566%	32,067,311	-12.525%
2025-06-18	4.8300	5.2500	4.7950	5.1100	+5.579%	35,107,858	-13.894%
2025-06-17	4.9000	5.0900	4.7800	4.8400	-3.200%	21,364,295	-9.091%
2025-06-16	5.0050	5.0800	4.8300	5.0000	+1.626%	27,152,577	-12.000%
2025-06-13	4.9550	5.1500	4.8400	4.9200	-4.836%	37,528,442	-10.569%
2025-06-12	5.2500	5.4100	5.1300	5.1700	-4.259%	28,359,963	-14.894%
2025-06-11	5.6500	5.7900	5.3400	5.4000	-0.917%	33,071,745	-18.519%
2025-06-10	5.4300	6.0700	5.3550	5.4500	+1.490%	48,268,937	-19.266%
2025-06-09	5.8350	5.8350	5.3200	5.3700	-2.186%	46,978,262	-18.063%
2025-06-06	4.7200	5.5200	4.7050	5.4900	+20.131%	60,323,027	-19.854%
2025-06-05	4.9200	4.9600	4.4400	4.5700	-6.925%	32,939,768	-3.720%
2025-06-04	4.4500	5.0800	4.4100	4.9100	+11.845%	46,074,886	-10.387%
2025-06-03	4.4250	4.4300	4.2200	4.3900	+0.458%	16,333,814	+0.228%
2025-06-02	4.1800	4.5200	4.1800	4.3700	+4.545%	19,135,871	+0.686%
2025-05-30	4.3500	4.3600	4.1100	4.1800	-6.067%	20,561,915	+5.263%
2025-05-29	4.4900	4.6700	4.3600	4.4500	+1.251%	21,824,471	-1.124%
2025-05-28	4.5000	4.6900	4.3800	4.3950	+0.114%	23,322,585	+0.114%
2025-05-27	4.2000	4.4800	4.1000	4.3900	+7.598%	22,826,029	+0.228%
2025-05-23	4.0150	4.1400	3.9600	4.0800	-1.568%	16,736,982	+7.843%
2025-05-22	4.1550	4.2500	4.0200	4.1450	+1.221%	16,744,372	+6.152%
2025-05-21	4.4300	4.4900	4.0500	4.0950	-10.000%	22,671,122	+7.448%
2025-05-20	4.5000	4.6500	4.4000	4.5500	+0.887%	14,638,389	-3.297%
2025-05-19	4.3600	4.5150	4.2600	4.5100	-1.096%	14,123,029	-2.439%
2025-05-16	4.4300	4.6400	4.3100	4.5600	+7.294%	22,727,498	-3.509%
2025-05-15	4.2400	4.2900	4.1200	4.2500	-1.392%	13,517,984	+3.529%
2025-05-14	4.6000	4.7150	4.2800	4.3100	-4.435%	22,401,565	+2.088%
2025-05-13	4.6600	4.7500	4.4700	4.5100	-2.802%	19,014,871	-2.439%
2025-05-12	4.6300	4.6800	4.4100	4.6400	+7.159%	24,554,355	-5.172%
2025-05-09	4.5200	4.6300	4.3100	4.3300	-1.367%	14,827,429	+1.617%
2025-05-08	4.3200	4.5700	4.1400	4.3900	+4.773%	27,278,494	+0.228%
2025-05-07	4.3300	4.3800	4.1100	4.1900	+0.842%	22,546,923	+5.012%
2025-05-06	4.6550	4.6750	4.1500	4.1550	-12.618%	31,948,344	+5.897%
2025-05-05	5.4900	5.8000	4.7500	4.7550	-16.579%	34,511,662	-7.466%
2025-05-02	5.6100	5.9000	5.6000	5.7000	+3.636%	19,857,635	-22.807%
2025-05-01	5.6750	5.7000	5.4600	5.5000	-1.610%	12,935,250	-20.000%
2025-04-30	5.4650	5.6300	5.2400	5.5900	-2.273%	14,941,596	-21.288%
2025-04-29	5.8700	5.9400	5.6800	5.7200	-2.055%	10,681,273	-23.077%
2025-04-28	5.7800	6.0700	5.6750	5.8400	+1.920%	13,829,969	-24.658%
2025-04-25	5.6200	5.8400	5.5400	5.7300	-0.348%	12,699,337	-23.211%
2025-04-24	5.6000	5.7773	5.5800	5.7500	+3.047%	13,416,316	-23.478%
2025-04-23	5.9600	6.1100	5.5650	5.5800	-0.888%	22,425,758	-21.147%
2025-04-22	5.5300	5.7000	5.4600	5.6300	+4.067%	14,778,323	-21.847%
2025-04-21	5.3500	5.6500	5.2800	5.4100	-1.636%	13,540,154	-18.669%
2025-04-17	5.3200	5.5350	5.2350	5.5000	+3.383%	12,766,775	-20.000%
2025-04-16	5.4500	5.5600	5.1400	5.3200	-5.674%	15,694,245	-17.293%
2025-04-15	5.5500	5.8900	5.4600	5.6400	+2.359%	19,330,399	-21.986%
2025-04-14	5.9400	5.9600	5.2500	5.5100	-4.340%	34,501,895	-20.145%
2025-04-11	4.9950	6.0000	4.8600	5.7600	+27.716%	83,410,764	-23.611%
2025-04-10	4.6000	4.6350	4.0650	4.5100	-3.011%	30,816,923	-2.439%
2025-04-09	3.8900	4.9683	3.7900	4.6500	+17.128%	35,709,670	-5.376%
2025-04-08	4.4900	4.4900	3.8700	3.9700	-5.476%	24,791,441	+10.831%
2025-04-07	3.9610	4.6000	3.8000	4.2000	-0.943%	25,073,269	+4.762%
2025-04-04	4.5900	4.7400	4.0600	4.2400	-11.850%	28,149,281	+3.774%
2025-04-03	4.9100	5.0300	4.7800	4.8100	-9.074%	18,370,622	-8.524%
2025-04-02	4.9900	5.3700	4.9500	5.2900	+3.827%	17,503,121	-16.824%
2025-04-01	5.3200	5.3400	5.0000	5.0950	-3.686%	16,980,801	-13.641%
2025-03-31	5.4950	5.5100	5.1900	5.2900	-8.950%	17,981,317	-16.824%
2025-03-28	5.9500	6.0050	5.7700	5.8100	-2.680%	15,233,731	-24.269%
2025-03-27	6.0400	6.3000	5.9500	5.9700	-3.241%	14,741,710	-26.298%
2025-03-26	6.5200	6.5400	6.0800	6.1700	-5.513%	15,098,407	-28.687%
2025-03-25	6.7400	6.7550	6.4650	6.5300	-3.829%	11,962,386	-32.619%
2025-03-24	6.8300	6.9400	6.6600	6.7900	+1.647%	16,004,266	-35.199%
2025-03-21	6.3100	6.7350	6.2650	6.6800	+3.086%	17,932,629	-34.132%
2025-03-20	6.5000	6.7600	6.4000	6.4800	-1.520%	14,441,242	-32.099%
2025-03-19	6.4000	6.7500	6.3600	6.5800	+2.973%	13,774,227	-33.131%
2025-03-18	6.5800	6.6100	6.2200	6.3900	-6.579%	17,779,900	-31.142%
2025-03-17	6.3850	6.8900	6.3000	6.8400	+7.717%	16,880,462	-35.673%
2025-03-14	6.1000	6.4400	6.0400	6.3500	+6.902%	14,864,208	-30.709%
2025-03-13	6.1700	6.2600	5.8400	5.9400	-3.728%	12,553,153	-25.926%
2025-03-12	6.2300	6.3100	5.9300	6.1700	+1.815%	17,431,463	-28.687%
2025-03-11	6.1000	6.2200	5.7300	6.0600	-1.142%	18,750,908	-27.393%
2025-03-10	6.3800	6.4300	5.9300	6.1300	-6.980%	24,026,621	-28.222%
2025-03-07	6.2000	6.6420	6.1500	6.5900	+5.609%	19,120,654	-33.232%
2025-03-06	6.3550	6.7650	6.2300	6.2400	-5.167%	21,867,824	-29.487%
2025-03-05	6.6050	6.7200	6.3100	6.5800	+1.700%	22,803,035	-33.131%
2025-03-04	6.3700	6.7800	6.1500	6.4700	-1.821%	28,975,766	-31.994%
2025-03-03	7.8700	7.8900	6.5700	6.5900	-12.250%	25,746,821	-33.232%
2025-02-28	6.7100	7.6300	6.6100	7.5100	-2.086%	35,503,480	-41.411%
2025-02-27	8.5900	8.5900	7.6500	7.6700	-8.034%	25,506,695	-42.634%
2025-02-26	8.5350	8.6900	8.1000	8.3400	+2.457%	19,482,472	-47.242%
2025-02-25	8.6600	8.7082	7.8100	8.1400	-9.556%	28,368,840	-45.946%
2025-02-24	9.5300	9.7400	8.6200	9.0000	-3.017%	28,668,109	-51.111%
2025-02-21	10.3800	10.6000	9.1500	9.2800	-10.338%	31,513,355	-52.586%
2025-02-20	10.8600	10.8700	9.5200	10.3500	-4.784%	38,571,959	-57.488%
2025-02-19	10.8150	12.0500	10.5600	10.8700	+2.162%	57,945,355	-59.522%
2025-02-18	11.5400	12.3600	10.4150	10.6400	+1.045%	71,794,892	-58.647%
2025-02-14	9.1700	10.7550	9.0400	10.5300	+23.882%	83,512,752	-58.215%
2025-02-13	8.2600	8.5100	7.9400	8.5000	+1.918%	28,981,982	-48.235%
2025-02-12	7.4300	8.3900	7.3800	8.3400	+8.877%	35,949,863	-47.242%
2025-02-11	7.4800	7.9100	7.3300	7.6600	+0.131%	23,888,908	-42.559%
2025-02-10	7.6900	8.1000	7.4800	7.6500	+2.136%	26,092,514	-42.484%
2025-02-07	7.3500	7.8800	7.2200	7.4900	+3.453%	24,564,402	-41.255%
2025-02-06	8.1400	8.2800	7.1500	7.2400	-8.586%	55,891,808	-39.227%
2025-02-05	7.7000	8.2300	7.6000	7.9200	+4.074%	26,686,763	-44.444%
2025-02-04	7.4100	7.7700	7.3100	7.6100	+4.966%	15,401,106	-42.181%
2025-02-03	6.9400	7.3590	6.8900	7.2500	+0.138%	15,412,985	-39.310%
2025-01-31	7.9100	7.9600	7.1500	7.2400	-5.852%	21,140,757	-39.227%
2025-01-30	7.3800	7.8900	7.2500	7.6900	+7.402%	17,098,055	-42.783%
2025-01-29	7.4200	7.7500	6.9450	7.1600	-3.634%	12,813,661	-38.547%
2025-01-28	7.0700	7.4900	6.8900	7.4300	+5.690%	13,192,026	-40.781%
2025-01-27	6.9800	7.3300	6.7200	7.0300	-4.093%	21,246,529	-37.411%
2025-01-24	7.6400	8.2600	7.2600	7.3300	-2.656%	25,027,661	-39.973%
2025-01-23	7.2400	7.7200	7.1400	7.5300	+0.534%	16,495,246	-41.567%
2025-01-22	7.1700	8.0500	7.1700	7.4900	+8.866%	36,428,046	-41.255%
2025-01-21	6.7400	7.1700	6.6641	6.8800	+5.360%	13,645,934	-36.047%
2025-01-17	6.5600	6.7900	6.4800	6.5300	+2.031%	9,871,885	-32.619%
2025-01-16	6.5699	6.5800	6.3300	6.4000	-0.312%	9,475,443	-31.250%
2025-01-15	6.6000	6.8200	6.3950	6.4200	+1.582%	13,577,270	-31.464%
2025-01-14	6.9600	6.9600	6.2000	6.3200	-6.231%	18,115,532	-30.380%
2025-01-13	6.6650	6.7700	6.3100	6.7400	-2.035%	13,215,088	-34.718%
2025-01-10	7.0500	7.0750	6.7800	6.8800	-5.234%	13,896,881	-36.047%
2025-01-08	7.3100	7.4100	6.9800	7.2600	-3.071%	13,022,736	-39.394%
2025-01-07	8.0500	8.4400	7.4200	7.4900	-5.786%	17,077,007	-41.255%
2025-01-06	8.0300	8.6600	7.9000	7.9500	+1.923%	23,933,933	-44.654%
2025-01-03	7.3000	7.8300	7.1700	7.8000	+8.183%	15,634,007	-43.590%
2025-01-02	6.9100	7.4850	6.7100	7.2100	+6.657%	16,487,042	-38.974%
2024-12-31	6.8300	7.2000	6.6500	6.7600	-0.148%	12,079,360	-34.911%
2024-12-30	7.1800	7.2300	6.7200	6.7700	-8.390%	12,732,020	-35.007%
2024-12-27	7.6000	7.7300	7.0500	7.3900	-3.525%	13,835,117	-40.460%
2024-12-26	7.0600	7.8600	7.0100	7.6600	+5.801%	17,454,090	-42.559%
2024-12-24	7.2400	7.3400	6.9400	7.2400	+3.577%	13,657,189	-39.227%
2024-12-23	6.1600	7.0100	6.1000	6.9900	+15.920%	20,880,783	-37.053%
2024-12-20	6.0000	6.2000	5.9300	6.0300	-0.985%	19,677,556	-27.032%
2024-12-19	6.5100	6.5300	6.0300	6.0900	-2.011%	16,490,622	-27.750%
2024-12-18	7.1400	7.1400	6.0400	6.2150	-12.711%	21,373,529	-29.204%
2024-12-17	7.4500	7.4700	6.9500	7.1200	-4.301%	13,453,884	-38.202%
2024-12-16	7.1000	7.8500	6.8600	7.4400	+7.050%	18,776,548	-40.860%
2024-12-13	7.1100	7.1400	6.7500	6.9500	-0.430%	9,831,311	-36.691%
2024-12-12	7.5200	7.5300	6.9700	6.9800	-7.794%	12,746,222	-36.963%
2024-12-11	7.8900	7.8900	7.2300	7.5700	+1.475%	14,746,810	-41.876%
2024-12-10	8.1700	8.2200	7.2801	7.4600	-9.794%	16,105,276	-41.019%
2024-12-09	8.8100	9.5500	8.1700	8.2700	+3.246%	34,417,047	-46.796%
2024-12-06	6.8000	8.1500	6.6957	8.0100	+21.548%	30,842,183	-45.069%
2024-12-05	7.1200	7.1400	6.5600	6.5900	-7.574%	13,437,370	-33.232%
2024-12-04	7.1800	7.4500	7.0200	7.1300	+0.564%	8,467,364	-38.289%
2024-12-03	7.4800	7.6600	7.0600	7.0900	-6.464%	11,579,242	-37.941%
2024-12-02	7.2300	7.9800	7.2100	7.5800	+7.214%	20,287,494	-41.953%
2024-11-29	6.5000	7.1350	6.4400	7.0700	+10.815%	13,339,502	-37.765%
2024-11-27	5.9400	6.4500	5.9300	6.3800	+8.319%	11,299,558	-31.034%
2024-11-26	5.9700	6.0600	5.8300	5.8900	-1.833%	8,456,633	-25.297%
2024-11-25	5.9400	6.4800	5.8300	6.0000	+5.263%	20,267,931	-26.667%
2024-11-22	5.7800	5.9900	5.6000	5.7000	-0.870%	13,556,261	-22.807%
2024-11-21	6.0200	6.0300	5.6200	5.7500	-4.801%	12,285,711	-23.478%
2024-11-20	6.3000	6.3700	5.7000	6.0400	-3.668%	16,297,509	-27.152%
2024-11-19	6.0100	6.3300	5.8400	6.2700	+2.787%	9,204,863	-29.825%
2024-11-18	6.2500	6.2600	5.9000	6.1000	-1.215%	10,410,908	-27.869%
2024-11-15	6.8900	6.9200	6.1500	6.1750	-10.637%	10,539,408	-28.745%
2024-11-14	7.3900	7.5800	6.8800	6.9100	-5.601%	6,455,452	-36.324%
2024-11-13	7.7950	8.0399	7.3100	7.3200	-3.430%	6,567,517	-39.891%
2024-11-12	7.5200	8.0450	7.4300	7.5800	-3.316%	6,718,566	-41.953%
2024-11-11	7.5000	8.4900	7.2300	7.8400	+10.423%	15,474,183	-43.878%
2024-11-08	6.8600	7.2050	6.8100	7.1000	+2.453%	6,636,030	-38.028%
2024-11-07	6.9200	7.0900	6.6800	6.9300	-0.574%	5,731,465	-36.508%
2024-11-06	6.9500	7.0500	6.7700	6.9700	+2.199%	7,215,603	-36.872%
2024-11-05	6.5900	6.8300	6.4650	6.8200	+2.711%	4,343,587	-35.484%
2024-11-04	6.4000	6.6900	6.2200	6.6400	+3.750%	3,823,186	-33.735%
2024-11-01	6.3600	6.5800	6.3350	6.4000	+1.266%	3,530,202	-31.250%
2024-10-31	6.6500	6.6850	6.3200	6.3200	-5.389%	4,336,229	-30.380%
2024-10-30	6.6200	6.9000	6.6000	6.6800	-0.890%	4,420,398	-34.132%
2024-10-29	6.8500	6.8500	6.6500	6.7400	-1.892%	2,480,165	-34.718%
2024-10-28	6.5800	6.9450	6.5600	6.8700	+6.019%	4,533,407	-35.953%
2024-10-25	6.4200	6.6100	6.2800	6.4800	+1.887%	3,506,210	-32.099%
2024-10-24	6.4500	6.4500	6.1950	6.3600	+0.474%	2,905,231	-30.818%
2024-10-23	6.5500	6.6300	6.2400	6.3300	-4.236%	3,955,760	-30.490%
2024-10-22	6.7000	6.7900	6.5600	6.6100	-2.219%	2,791,901	-33.434%
2024-10-21	6.9350	6.9400	6.5901	6.7600	-2.594%	3,937,354	-34.911%
2024-10-18	6.5700	6.9500	6.5700	6.9400	+5.954%	3,569,816	-36.599%
2024-10-17	7.1000	7.1000	6.5400	6.5500	-6.562%	4,843,580	-32.824%
2024-10-16	6.7500	7.0700	6.7100	7.0100	+5.097%	4,461,767	-37.233%
2024-10-15	6.7200	6.7660	6.4900	6.6700	-0.744%	2,571,630	-34.033%
2024-10-14	6.6400	6.8100	6.5150	6.7200	+1.511%	3,595,238	-34.524%
2024-10-11	6.1100	6.6700	6.0600	6.6200	+7.120%	5,377,276	-33.535%
2024-10-10	6.0900	6.2100	5.9500	6.1800	+0.488%	4,916,473	-28.803%
2024-10-09	6.4900	6.6300	6.0900	6.1500	-4.503%	5,725,711	-28.455%
2024-10-08	6.1800	6.4900	6.1400	6.4400	+4.207%	3,726,614	-31.677%
2024-10-07	6.1200	6.1900	6.0300	6.1800	+1.146%	3,473,344	-28.803%
2024-10-04	6.1500	6.3400	6.0700	6.1100	+0.825%	3,802,975	-27.987%
2024-10-03	6.0800	6.1800	6.0400	6.0600	-0.818%	4,280,511	-27.393%
2024-10-02	6.1900	6.4100	6.0700	6.1100	-0.972%	4,746,679	-27.987%
2024-10-01	6.5100	6.5800	6.0700	6.1700	-6.373%	7,247,706	-28.687%
2024-09-30	6.8900	7.0950	6.5900	6.5900	-5.587%	5,294,292	-33.232%
2024-09-27	7.2300	7.3000	6.9650	6.9800	-2.650%	3,583,865	-36.963%
2024-09-26	7.0000	7.1750	6.8000	7.1700	+4.064%	6,562,183	-38.633%
2024-09-25	6.8600	7.1200	6.8100	6.8900	+0.731%	3,245,328	-36.139%
2024-09-24	6.7200	6.9500	6.6833	6.8400	+2.549%	2,819,736	-35.673%
2024-09-23	6.7400	6.8000	6.6300	6.6700	-1.912%	3,522,196	-34.033%
2024-09-20	6.8600	6.9000	6.7118	6.8000	-2.017%	16,525,488	-35.294%
2024-09-19	7.1600	7.2400	6.9000	6.9400	+0.434%	4,618,425	-36.599%
2024-09-18	6.8100	7.4050	6.8100	6.9100	+2.219%	6,051,896	-36.324%
2024-09-17	6.7300	7.0350	6.7300	6.7600	+1.654%	4,132,084	-34.911%
2024-09-16	6.5600	6.6700	6.4012	6.6500	+1.218%	2,977,419	-33.835%
2024-09-13	6.6000	6.7550	6.4400	6.5700	+1.077%	3,738,848	-33.029%
2024-09-12	6.4400	6.6350	6.2500	6.5000	+0.775%	3,434,923	-32.308%
2024-09-11	6.1800	6.5100	6.1700	6.4500	+2.057%	2,929,709	-31.783%
2024-09-10	6.1600	6.3200	6.0550	6.3200	+3.268%	3,065,101	-30.380%
2024-09-09	5.9500	6.1300	5.9100	6.1200	+3.378%	3,963,024	-28.105%
2024-09-06	6.1600	6.3000	5.8950	5.9200	-4.052%	4,567,934	-25.676%
2024-09-05	6.1400	6.3250	6.0400	6.1700	+1.148%	3,476,706	-28.687%
2024-09-04	6.0500	6.2250	5.8850	6.1000	+0.494%	5,697,066	-27.869%
2024-09-03	6.4600	6.7800	5.9400	6.0700	-16.621%	13,369,695	-27.512%
2024-08-30	7.5300	7.6000	7.1950	7.2800	-1.754%	3,451,972	-39.560%
2024-08-29	7.5200	7.8100	7.3400	7.4100	+0.543%	3,293,472	-40.621%
2024-08-28	7.5900	7.5900	7.1600	7.3700	-3.154%	3,632,510	-40.299%
2024-08-27	7.8000	7.9400	7.4600	7.6100	-3.549%	3,726,207	-42.181%
2024-08-26	7.8900	8.1650	7.7800	7.8900	+1.024%	3,739,399	-44.233%
2024-08-23	7.4600	7.8423	7.2600	7.8100	+6.259%	6,356,128	-43.662%
2024-08-22	7.7000	7.7050	7.3200	7.3500	-3.543%	5,212,237	-40.136%
2024-08-21	7.1700	7.6600	7.1300	7.6200	+6.425%	5,030,662	-42.257%
2024-08-20	7.1700	7.3100	6.9700	7.1600	+0.140%	3,865,705	-38.547%
2024-08-19	6.7600	7.1800	6.5300	7.1500	+6.083%	4,896,720	-38.462%
2024-08-16	6.7300	6.8190	6.6100	6.7400	+0.747%	4,965,964	-34.718%
2024-08-15	6.4700	6.7500	6.4650	6.6900	+6.529%	4,977,284	-34.230%
2024-08-14	6.6600	6.6700	6.2450	6.2800	-3.976%	4,812,668	-29.936%
2024-08-13	6.0900	6.5900	6.0100	6.5400	+8.458%	7,205,589	-32.722%
2024-08-12	6.2500	6.2900	5.9600	6.0300	-4.134%	5,826,168	-27.032%
2024-08-09	6.8300	7.0300	6.2500	6.2900	-5.271%	8,642,384	-30.048%
2024-08-08	6.5000	6.8200	6.4200	6.6400	+4.239%	7,369,821	-33.735%
2024-08-07	7.1000	7.1100	6.3600	6.3700	-5.067%	7,052,479	-30.926%
2024-08-06	6.9020	7.0200	6.6050	6.7100	-0.886%	4,465,474	-34.426%
2024-08-05	6.1700	7.0050	6.1000	6.7700	-3.561%	6,592,141	-35.007%
2024-08-02	7.0300	7.2000	6.8200	7.0200	-4.360%	5,506,965	-37.322%
2024-08-01	8.1800	8.1800	7.2500	7.3400	-10.488%	5,977,604	-40.054%
2024-07-31	8.0000	8.6300	7.8400	8.2000	+3.145%	4,915,307	-46.341%
2024-07-30	8.2100	8.3200	7.8800	7.9500	-2.930%	2,355,899	-44.654%
2024-07-29	8.3600	8.4800	7.9200	8.1900	-1.916%	3,455,660	-46.276%
2024-07-26	8.2500	8.4900	8.1400	8.3500	+3.727%	2,920,943	-47.305%
2024-07-25	7.8000	8.5600	7.6800	8.0500	+3.073%	5,048,898	-45.342%
2024-07-24	8.3500	8.5100	7.7900	7.8100	-8.974%	3,738,546	-43.662%
2024-07-23	8.0300	8.7100	7.9200	8.5800	+5.405%	4,114,872	-48.718%
2024-07-22	7.7200	8.1900	7.5000	8.1400	+6.965%	4,115,826	-45.946%
2024-07-19	7.8900	7.9600	7.5900	7.6100	-3.304%	3,050,420	-42.181%
2024-07-18	8.3500	8.4800	7.8250	7.8700	-5.749%	3,886,313	-44.091%
2024-07-17	8.3200	8.7350	8.1800	8.3500	-2.907%	3,912,486	-47.305%
2024-07-16	8.4000	8.6650	8.2900	8.6000	+4.878%	4,902,007	-48.837%
2024-07-15	8.4100	8.4400	8.1100	8.2000	-1.914%	5,229,683	-46.341%
2024-07-12	7.7900	8.6100	7.7800	8.3600	+8.854%	10,131,760	-47.368%
2024-07-11	7.4400	7.8500	7.4400	7.6800	+6.224%	8,401,084	-42.708%
2024-07-10	7.4800	7.5100	7.1450	7.2300	-2.823%	5,147,942	-39.142%
2024-07-09	7.4000	7.4500	7.1600	7.4400	+0.541%	4,317,054	-40.860%
2024-07-08	7.3800	7.5600	7.3200	7.4000	+1.093%	3,863,178	-40.541%
2024-07-05	7.3600	7.4050	7.2100	7.3200	-0.408%	3,463,556	-39.891%
2024-07-03	7.2300	7.5700	7.1200	7.3500	+2.654%	3,234,518	-40.136%

.dark-mode .ytdzjD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ytdzjD{ color: #333333; background-color: white; border: 2px solid #333333; }RXRXRecursion Pharmaceuticals, Inc. Class A Common Stockstock NASDAQ

RXRX
Recursion Pharmaceuticals, Inc. Class A Common Stock
stock NASDAQ