Dark

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

Market Open

Aug 11, 2026 3:21:44 PM EDT

3.33USD+1.216%(+0.04)8,882,067

3.32Bid 3.33Ask 0.01Spread

Pre-market

Aug 11, 2026 9:28:30 AM EDT

3.32USD+0.912%(+0.03)27,891

After-hours

Aug 10, 2026 4:59:30 PM EDT

3.27USD-0.602%(-0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	3.3200	3.4200	3.2800	3.3300	+1.216%	8,882,067	0.000%
2026-08-10	3.2000	3.3600	3.1900	3.2900	+2.174%	14,034,778	+1.216%
2026-08-07	3.2541	3.2650	3.1800	3.2200	+1.258%	9,355,890	+3.416%
2026-08-06	3.1300	3.2600	3.1150	3.1800	+0.315%	14,794,378	+4.717%
2026-08-05	3.0800	3.2300	3.0100	3.1700	-4.230%	17,458,815	+5.047%
2026-08-04	3.2650	3.3600	3.2100	3.3100	+4.088%	21,577,754	+0.604%
2026-08-03	3.0300	3.2000	3.0000	3.1800	+6.000%	14,721,700	+4.717%
2026-07-31	3.0900	3.1050	2.9500	3.0000	-1.316%	15,329,357	+11.000%
2026-07-30	2.9900	3.0400	2.9500	3.0400	+2.357%	10,409,906	+9.539%
2026-07-29	3.0300	3.0900	2.9450	2.9700	-2.623%	17,954,125	+12.121%
2026-07-28	2.9750	3.0500	2.8600	3.0500	+1.329%	24,398,106	+9.180%
2026-07-27	3.0300	3.1300	2.9900	3.0100	+1.689%	21,724,275	+10.631%
2026-07-24	3.0400	3.0900	2.9200	2.9600	-1.661%	16,530,381	+12.500%
2026-07-23	2.9250	3.0300	2.9200	3.0100	+1.007%	18,832,247	+10.631%
2026-07-22	3.0400	3.0700	2.9700	2.9800	-3.247%	15,209,127	+11.745%
2026-07-21	2.9000	3.0800	2.9000	3.0800	+6.574%	14,868,168	+8.117%
2026-07-20	2.9450	2.9550	2.8400	2.8900	-1.868%	20,807,966	+15.225%
2026-07-17	2.9600	3.0200	2.9300	2.9450	-2.483%	19,353,221	+13.073%
2026-07-16	3.2500	3.2700	2.9750	3.0200	-8.761%	40,174,579	+10.265%
2026-07-15	3.3700	3.4400	3.2800	3.3100	-0.898%	19,429,100	+0.604%
2026-07-14	3.2900	3.3800	3.2050	3.3400	+1.212%	24,694,238	-0.299%
2026-07-13	3.5150	3.5400	3.2710	3.3000	-7.303%	24,497,736	+0.909%
2026-07-10	3.8000	3.8000	3.4400	3.5600	-5.319%	20,808,233	-6.461%
2026-07-09	3.7250	3.9000	3.6900	3.7600	+1.075%	22,293,570	-11.436%
2026-07-08	3.7200	3.8083	3.6300	3.7200	-3.125%	22,705,629	-10.484%
2026-07-07	3.9500	4.0500	3.8100	3.8400	-3.030%	28,855,557	-13.281%
2026-07-06	3.7800	4.0900	3.6600	3.9600	+4.211%	38,065,212	-15.909%
2026-07-02	3.7450	3.9100	3.7000	3.8000	+3.542%	32,680,470	-12.368%
2026-07-01	3.6500	4.0400	3.6100	3.6700	0.000%	35,726,428	-9.264%
2026-06-30	3.6780	3.7200	3.5700	3.6700	-0.542%	23,159,954	-9.264%
2026-06-29	3.6150	3.7400	3.5500	3.6900	+4.830%	22,932,850	-9.756%
2026-06-26	3.2900	3.6200	3.2819	3.5200	+5.389%	42,587,971	-5.398%
2026-06-25	3.2400	3.3800	3.1900	3.3400	+3.406%	15,633,899	-0.299%
2026-06-24	3.2000	3.3800	3.1601	3.2300	+2.215%	15,503,967	+3.096%
2026-06-23	3.0950	3.2700	3.0900	3.1600	-0.629%	11,169,434	+5.380%
2026-06-22	3.2000	3.3200	3.1100	3.1800	-1.548%	14,444,897	+4.717%
2026-06-18	3.1800	3.2800	3.1100	3.2300	+3.859%	24,853,722	+3.096%
2026-06-17	3.1800	3.3400	3.0700	3.1100	-2.201%	22,173,126	+7.074%
2026-06-16	3.2700	3.3400	3.1600	3.1800	-3.343%	15,477,041	+4.717%
2026-06-15	3.3000	3.3900	3.2300	3.2900	+4.444%	15,393,577	+1.216%
2026-06-12	3.2000	3.2950	3.1200	3.1500	0.000%	14,837,647	+5.714%
2026-06-11	3.0000	3.1600	2.9500	3.1500	+3.618%	25,424,806	+5.714%
2026-06-10	3.1500	3.2800	3.0300	3.0400	-5.590%	19,534,856	+9.539%
2026-06-09	3.3300	3.4899	3.1300	3.2200	-3.012%	17,850,855	+3.416%
2026-06-08	3.4200	3.4200	3.2800	3.3200	+0.151%	15,796,648	+0.301%
2026-06-05	3.6300	3.7000	3.2050	3.3150	-12.763%	26,943,925	+0.452%
2026-06-04	3.4400	4.0400	3.4400	3.8000	+9.510%	38,926,308	-12.368%
2026-06-03	3.5400	3.5400	3.3700	3.4700	-3.878%	18,499,158	-4.035%
2026-06-02	3.6800	3.7897	3.5700	3.6100	-4.749%	20,861,585	-7.756%
2026-06-01	3.5300	3.8500	3.4500	3.7900	+5.571%	30,989,115	-12.137%
2026-05-29	3.4400	3.6800	3.3500	3.5900	+4.360%	29,983,556	-7.242%
2026-05-28	3.1000	3.4800	3.0800	3.4400	+8.517%	24,723,321	-3.198%
2026-05-27	2.9400	3.2700	2.9000	3.1700	+6.734%	26,463,017	+5.047%
2026-05-26	3.0300	3.1400	2.9100	2.9700	-1.329%	29,619,806	+12.121%
2026-05-22	3.0950	3.1700	2.9800	3.0100	-3.215%	14,023,417	+10.631%
2026-05-21	2.9200	3.1400	2.8815	3.1100	+5.068%	13,129,150	+7.074%
2026-05-20	2.8600	3.0000	2.8100	2.9600	+3.860%	13,162,530	+12.500%
2026-05-19	2.8700	2.8900	2.7700	2.8500	-1.384%	16,010,886	+16.842%
2026-05-18	2.9200	2.9500	2.8203	2.8900	-1.365%	19,169,491	+15.225%
2026-05-15	3.0000	3.0500	2.9200	2.9300	-3.618%	17,432,059	+13.652%
2026-05-14	3.1300	3.2050	3.0300	3.0400	-0.328%	15,009,906	+9.539%
2026-05-13	3.1200	3.1500	3.0500	3.0500	-3.175%	13,643,759	+9.180%
2026-05-12	3.2100	3.2300	3.0600	3.1500	-3.374%	14,572,496	+5.714%
2026-05-11	3.2400	3.4450	3.2400	3.2600	-1.807%	14,017,304	+2.147%
2026-05-08	3.3000	3.3500	3.2000	3.3200	+1.529%	13,648,216	+0.301%
2026-05-07	3.3700	3.5200	3.2613	3.2700	-4.665%	12,063,436	+1.835%
2026-05-06	3.1900	3.4400	3.1400	3.4300	+1.780%	17,691,359	-2.915%
2026-05-05	3.5200	3.5579	3.3200	3.3700	-4.261%	13,484,742	-1.187%
2026-05-04	3.4000	3.5500	3.3900	3.5200	+3.835%	10,360,006	-5.398%
2026-05-01	3.4600	3.5000	3.3600	3.3900	-2.023%	12,297,994	-1.770%
2026-04-30	3.3300	3.5900	3.2750	3.4600	+4.848%	13,200,200	-3.757%
2026-04-29	3.3700	3.3900	3.2000	3.3000	-3.226%	12,199,480	+0.909%
2026-04-28	3.4300	3.4950	3.3800	3.4100	-2.011%	8,921,847	-2.346%
2026-04-27	3.4600	3.5900	3.4400	3.4800	-0.855%	10,903,150	-4.310%
2026-04-24	3.5000	3.5700	3.4600	3.5100	+0.286%	9,350,983	-5.128%
2026-04-23	3.6900	3.7100	3.4300	3.5000	-6.166%	11,271,107	-4.857%
2026-04-22	3.6200	3.7300	3.6100	3.7300	+4.775%	10,281,978	-10.724%
2026-04-21	3.7000	3.7386	3.5500	3.5600	-3.523%	11,885,367	-6.461%
2026-04-20	3.7050	3.8000	3.6600	3.6900	-2.381%	9,829,208	-9.756%
2026-04-17	3.7400	3.8800	3.7100	3.7800	+5.000%	14,319,042	-11.905%
2026-04-16	3.8500	3.9000	3.5300	3.6000	-4.000%	16,375,626	-7.500%
2026-04-15	3.5700	3.7500	3.5600	3.7500	+5.932%	12,882,920	-11.200%
2026-04-14	3.4900	3.5500	3.4650	3.5400	+3.509%	9,066,841	-5.932%
2026-04-13	3.2500	3.4300	3.2300	3.4200	+4.268%	8,786,874	-2.632%
2026-04-10	3.3200	3.3800	3.2400	3.2800	-0.906%	8,605,067	+1.524%
2026-04-09	3.3300	3.4400	3.2700	3.3100	-2.360%	8,762,396	+0.604%
2026-04-08	3.3900	3.4550	3.2900	3.3900	+6.270%	15,676,952	-1.770%
2026-04-07	3.1150	3.2000	3.0400	3.1900	+1.270%	10,453,901	+4.389%
2026-04-06	3.1200	3.2200	3.1100	3.1500	+1.286%	8,413,536	+5.714%
2026-04-02	2.9400	3.1300	2.9300	3.1100	+1.634%	9,290,550	+7.074%
2026-04-01	3.1300	3.2100	3.0400	3.0600	-0.326%	10,859,732	+8.824%
2026-03-31	2.9000	3.0700	2.9000	3.0700	+8.099%	13,923,318	+8.469%
2026-03-30	2.9300	2.9350	2.8000	2.8400	-3.401%	16,863,782	+17.254%
2026-03-27	3.0900	3.1200	2.9100	2.9400	-6.667%	19,287,358	+13.265%
2026-03-26	3.0950	3.2600	3.0950	3.1500	-0.631%	9,541,275	+5.714%
2026-03-25	3.2150	3.2853	3.1100	3.1700	0.000%	13,551,585	+5.047%
2026-03-24	3.2000	3.2100	3.0800	3.1700	-1.858%	13,167,413	+5.047%
2026-03-23	3.2500	3.3300	3.2200	3.2300	-0.615%	11,203,331	+3.096%
2026-03-20	3.3500	3.4200	3.2100	3.2500	-3.561%	26,875,353	+2.462%
2026-03-19	3.2300	3.4500	3.2100	3.3700	+1.506%	11,311,255	-1.187%
2026-03-18	3.4100	3.5000	3.3000	3.3200	-2.924%	14,500,295	+0.301%
2026-03-17	3.3900	3.4800	3.3600	3.4200	+0.885%	10,603,914	-2.632%
2026-03-16	3.4500	3.5050	3.3700	3.3900	-0.877%	10,458,265	-1.770%
2026-03-13	3.3500	3.5200	3.3450	3.4200	+3.951%	14,409,876	-2.632%
2026-03-12	3.4000	3.4000	3.2200	3.2900	-4.638%	18,345,407	+1.216%
2026-03-11	3.4400	3.5600	3.3400	3.4500	+0.291%	14,397,881	-3.478%
2026-03-10	3.4900	3.5700	3.4000	3.4400	-1.994%	10,074,028	-3.198%
2026-03-09	3.3300	3.5400	3.2900	3.5100	+1.445%	12,799,011	-5.128%
2026-03-06	3.4700	3.5297	3.3800	3.4600	-2.260%	12,183,792	-3.757%
2026-03-05	3.5500	3.6800	3.4600	3.5400	-2.747%	14,054,501	-5.932%
2026-03-04	3.6000	3.7600	3.5300	3.6400	+2.825%	16,256,028	-8.516%
2026-03-03	3.4600	3.6100	3.4400	3.5400	-2.479%	12,569,243	-5.932%
2026-03-02	3.4800	3.7100	3.4600	3.6300	-1.090%	14,003,090	-8.264%
2026-02-27	3.6500	3.7200	3.5700	3.6700	-2.653%	14,610,760	-9.264%
2026-02-26	3.6800	3.7900	3.5700	3.7700	0.000%	16,933,401	-11.671%
2026-02-25	3.9100	4.0800	3.7507	3.7700	+6.799%	44,545,457	-11.671%
2026-02-24	3.3900	3.6000	3.3800	3.5300	+3.519%	15,892,394	-5.666%
2026-02-23	3.4000	3.5600	3.3300	3.4100	-0.292%	14,500,887	-2.346%
2026-02-20	3.6400	3.7000	3.3800	3.4200	-8.065%	18,917,462	-2.632%
2026-02-19	3.4600	3.7300	3.4450	3.7200	+5.382%	20,317,567	-10.484%
2026-02-18	3.0600	3.5400	2.9800	3.5300	+2.023%	38,592,541	-5.666%
2026-02-17	3.4800	3.4900	3.3100	3.4600	-0.860%	17,314,969	-3.757%
2026-02-13	3.6000	3.7200	3.4500	3.4900	-2.514%	16,160,945	-4.585%
2026-02-12	3.7400	3.7500	3.4900	3.5800	-3.504%	19,041,599	-6.983%
2026-02-11	3.8700	3.8800	3.6400	3.7100	-3.636%	24,043,666	-10.243%
2026-02-10	4.0050	4.0893	3.8400	3.8500	-3.266%	11,126,396	-13.506%
2026-02-09	3.9500	4.0000	3.8500	3.9800	0.000%	14,180,597	-16.332%
2026-02-06	3.7400	4.0200	3.6900	3.9800	+11.798%	26,271,822	-16.332%
2026-02-05	3.7900	3.8750	3.5400	3.5600	-8.718%	40,627,032	-6.461%
2026-02-04	4.1200	4.1250	3.7100	3.9000	-4.878%	36,835,487	-14.615%
2026-02-03	4.2150	4.2850	3.9600	4.1000	-1.914%	23,493,319	-18.780%
2026-02-02	4.1200	4.2600	4.0800	4.1800	-0.239%	17,443,672	-20.335%
2026-01-30	4.2650	4.3450	4.1600	4.1900	-3.009%	19,769,106	-20.525%
2026-01-29	4.4400	4.4800	4.3000	4.3200	-3.356%	17,455,851	-22.917%
2026-01-28	4.6400	4.6400	4.4150	4.4700	-2.826%	16,125,347	-25.503%
2026-01-27	4.6400	4.7400	4.4850	4.6000	+0.218%	15,855,915	-27.609%
2026-01-26	4.7100	4.7200	4.5500	4.5900	-2.960%	15,344,844	-27.451%
2026-01-23	4.9020	4.9600	4.7000	4.7300	-4.637%	18,327,608	-29.598%
2026-01-22	4.6500	5.2400	4.6200	4.9600	+7.592%	36,433,013	-32.863%
2026-01-21	4.4150	4.6750	4.3500	4.6100	+4.773%	26,949,133	-27.766%
2026-01-20	4.4600	4.5500	4.3900	4.4000	-5.782%	22,280,268	-24.318%
2026-01-16	4.6500	4.8800	4.5500	4.6700	+0.647%	21,419,341	-28.694%
2026-01-15	4.8500	4.8700	4.6300	4.6400	-4.330%	19,177,171	-28.233%
2026-01-14	4.6200	4.8700	4.6100	4.8500	+3.412%	16,944,480	-31.340%
2026-01-13	4.8800	4.9600	4.6300	4.6900	-2.495%	18,948,475	-28.998%
2026-01-12	4.7600	4.9800	4.7200	4.8100	+3.219%	24,691,596	-30.769%
2026-01-09	4.7800	4.8150	4.6200	4.6600	-0.851%	15,108,066	-28.541%
2026-01-08	4.7950	4.7950	4.6500	4.7000	-3.292%	17,181,317	-29.149%
2026-01-07	4.5550	5.0000	4.5441	4.8600	+6.813%	33,107,461	-31.481%
2026-01-06	4.3600	4.6600	4.3500	4.5500	+4.119%	23,171,459	-26.813%
2026-01-05	4.2600	4.4200	4.2500	4.3700	+4.048%	17,611,416	-23.799%
2026-01-02	4.1700	4.2300	4.1200	4.2000	+2.689%	16,224,715	-20.714%
2025-12-31	4.1000	4.1400	4.0500	4.0900	-0.487%	15,216,166	-18.582%
2025-12-30	4.1500	4.2100	4.1000	4.1100	-0.484%	18,020,822	-18.978%
2025-12-29	4.1800	4.3100	4.1100	4.1300	-2.824%	24,565,119	-19.370%
2025-12-26	4.4100	4.4100	4.2300	4.2500	-3.409%	15,946,347	-21.647%
2025-12-24	4.3500	4.4300	4.3000	4.4000	+0.917%	9,420,665	-24.318%
2025-12-23	4.3300	4.3950	4.1800	4.3600	-0.909%	26,028,020	-23.624%
2025-12-22	4.3600	4.5300	4.3000	4.4000	+3.286%	24,625,064	-24.318%
2025-12-19	4.5100	4.5300	4.2500	4.2600	-4.054%	55,003,929	-21.831%
2025-12-18	4.7600	4.9600	4.4400	4.4400	-5.128%	31,674,571	-25.000%
2025-12-17	4.5100	5.0100	4.4800	4.6800	+11.429%	65,530,069	-28.846%
2025-12-16	4.1550	4.3300	4.1400	4.2000	0.000%	13,612,132	-20.714%
2025-12-15	4.3450	4.3600	4.1435	4.2000	-3.002%	17,408,203	-20.714%
2025-12-12	4.5700	4.6399	4.3100	4.3300	-5.459%	17,972,602	-23.095%
2025-12-11	4.7000	4.8050	4.5700	4.5800	-3.983%	13,570,742	-27.293%
2025-12-10	4.7600	4.9050	4.6550	4.7700	0.000%	13,676,135	-30.189%
2025-12-09	4.7300	4.9050	4.6100	4.7700	-1.037%	17,737,765	-30.189%
2025-12-08	4.9750	5.0899	4.6800	4.8200	+2.335%	34,922,269	-30.913%
2025-12-05	4.8700	4.8800	4.6700	4.7100	-4.268%	17,124,921	-29.299%
2025-12-04	4.6300	4.9400	4.5800	4.9200	+5.579%	19,898,997	-32.317%
2025-12-03	4.3700	4.6700	4.3300	4.6600	+7.870%	19,817,749	-28.541%
2025-12-02	4.3700	4.5166	4.3100	4.3200	-0.917%	17,619,674	-22.917%
2025-12-01	4.4600	4.5444	4.3600	4.3600	-5.832%	18,253,231	-23.624%
2025-11-28	4.4600	4.6450	4.4000	4.6300	+4.989%	10,566,877	-28.078%
2025-11-26	4.3750	4.4800	4.3000	4.4100	+0.915%	17,247,061	-24.490%
2025-11-25	4.2800	4.4100	4.1800	4.3700	+0.924%	16,238,776	-23.799%
2025-11-24	4.2000	4.3500	4.1450	4.3300	+3.837%	17,699,430	-23.095%
2025-11-21	3.9100	4.2600	3.8500	4.1700	+8.312%	33,615,834	-20.144%
2025-11-20	4.1500	4.3700	3.8100	3.8500	-4.467%	38,829,468	-13.506%
2025-11-19	4.1600	4.2200	3.9800	4.0300	-3.125%	27,831,253	-17.370%
2025-11-18	4.0250	4.2500	3.9600	4.1600	+0.971%	25,775,212	-19.952%
2025-11-17	4.1300	4.2800	4.0150	4.1200	-0.483%	24,745,036	-19.175%
2025-11-14	4.1700	4.3800	4.1300	4.1400	-4.388%	31,405,657	-19.565%
2025-11-13	4.5400	4.6098	4.3000	4.3300	-6.882%	25,684,953	-23.095%
2025-11-12	4.7200	4.8000	4.5400	4.6500	-1.274%	23,542,528	-28.387%
2025-11-11	4.5100	4.7700	4.4600	4.7100	+4.435%	24,519,369	-29.299%
2025-11-10	4.8950	4.9600	4.4700	4.5100	-2.381%	33,362,093	-26.164%
2025-11-07	4.5000	4.6400	4.1800	4.6200	0.000%	52,636,435	-27.922%
2025-11-06	4.9800	4.9900	4.6000	4.6200	-6.855%	38,326,840	-27.922%
2025-11-05	5.0700	5.1950	4.8550	4.9600	-0.800%	57,423,883	-32.863%
2025-11-04	5.2000	5.3200	4.9700	5.0000	-8.088%	43,354,638	-33.400%
2025-11-03	5.5700	5.7600	5.3300	5.4400	-1.449%	48,329,771	-38.787%
2025-10-31	5.7000	5.7356	5.4100	5.5200	-2.301%	43,304,094	-39.674%
2025-10-30	5.6800	5.8400	5.6300	5.6500	-3.748%	33,371,609	-41.062%
2025-10-29	5.9900	6.1000	5.6800	5.8700	-0.677%	43,596,657	-43.271%
2025-10-28	6.2200	6.2500	5.8500	5.9100	-6.190%	38,641,947	-43.655%
2025-10-27	6.1500	6.5000	5.9350	6.3000	+4.305%	55,230,890	-47.143%
2025-10-24	5.9400	6.1500	5.7242	6.0400	+5.410%	39,047,483	-44.868%
2025-10-23	5.7400	5.8900	5.6300	5.7300	-0.348%	35,162,137	-41.885%
2025-10-22	6.0700	6.3100	5.5800	5.7500	-5.892%	45,277,043	-42.087%
2025-10-21	6.6550	6.6983	6.0000	6.1100	-8.533%	58,243,151	-45.499%
2025-10-20	6.2200	7.1800	6.2100	6.6800	+13.993%	90,054,902	-50.150%
2025-10-17	6.1500	6.2500	5.8100	5.8600	-7.862%	70,191,164	-43.174%
2025-10-16	6.7900	7.0400	6.2500	6.3600	-6.333%	229,692,510	-47.642%
2025-10-15	6.0500	6.8200	6.0100	6.7900	+15.280%	180,161,285	-50.957%
2025-10-14	5.3200	6.0000	5.0700	5.8900	+6.510%	104,026,796	-43.463%
2025-10-13	5.5200	5.5700	5.2500	5.5300	+3.947%	57,007,817	-39.783%
2025-10-10	6.0400	6.2000	5.3000	5.3200	-9.983%	60,530,345	-37.406%
2025-10-09	6.1450	6.1800	5.7050	5.9100	-2.956%	51,030,141	-43.655%
2025-10-08	5.2500	6.3000	5.1900	6.0900	+16.444%	94,203,504	-45.320%
2025-10-07	5.5500	5.6000	5.1100	5.2300	-5.425%	34,119,741	-36.329%
2025-10-06	5.6000	5.7000	5.5000	5.5300	+0.729%	34,740,553	-39.783%
2025-10-03	5.6000	5.7000	5.3400	5.4900	-0.543%	49,126,391	-39.344%
2025-10-02	5.2100	5.6100	5.1150	5.5200	+8.235%	58,334,730	-39.674%
2025-10-01	4.8250	5.2300	4.8029	5.1000	+4.508%	43,900,031	-34.706%
2025-09-30	4.8500	4.8800	4.7300	4.8800	-0.611%	28,881,822	-31.762%
2025-09-29	4.7750	5.0000	4.7000	4.9100	+4.025%	40,995,497	-32.179%
2025-09-26	4.6200	4.7300	4.5700	4.7200	+1.944%	39,343,165	-29.449%
2025-09-25	4.7600	4.8200	4.5800	4.6300	-5.123%	47,211,859	-28.078%
2025-09-24	4.8800	5.1700	4.8300	4.8800	+1.455%	42,205,155	-31.762%
2025-09-23	5.0100	5.1300	4.8000	4.8100	-3.414%	40,399,614	-30.769%
2025-09-22	5.1200	5.2650	4.9200	4.9800	+1.426%	29,922,938	-33.133%
2025-09-19	4.9900	5.1500	4.8600	4.9100	-0.406%	53,313,491	-32.179%
2025-09-18	4.8000	4.9700	4.7900	4.9300	+4.671%	25,034,858	-32.454%
2025-09-17	4.8050	4.8900	4.5700	4.7100	-2.686%	28,415,228	-29.299%
2025-09-16	4.8100	4.9200	4.6601	4.8400	+1.468%	21,422,838	-31.198%
2025-09-15	4.9300	5.0900	4.6700	4.7700	-1.242%	20,913,726	-30.189%
2025-09-12	4.9600	5.0000	4.8000	4.8300	-0.412%	17,162,503	-31.056%
2025-09-11	4.5600	5.0500	4.5450	4.8500	+6.828%	32,111,220	-31.340%
2025-09-10	4.7400	4.7400	4.5100	4.5400	-3.404%	15,881,187	-26.652%
2025-09-09	4.6000	4.7100	4.5500	4.7000	+1.732%	13,282,369	-29.149%
2025-09-08	4.6800	4.7900	4.5800	4.6200	+0.217%	15,260,440	-27.922%
2025-09-05	4.5800	4.6600	4.4500	4.6100	+1.991%	13,757,670	-27.766%
2025-09-04	4.6000	4.6200	4.4600	4.5200	-2.376%	14,775,714	-26.327%
2025-09-03	4.7200	4.8200	4.5500	4.6300	-0.644%	12,646,754	-28.078%
2025-09-02	4.6000	4.7699	4.5250	4.6600	-0.851%	12,483,786	-28.541%
2025-08-29	4.8350	4.8950	4.6300	4.7000	-3.392%	15,124,836	-29.149%
2025-08-28	4.9000	5.0100	4.8300	4.8650	-0.511%	12,751,391	-31.552%
2025-08-27	4.8700	4.9399	4.8250	4.8900	+1.242%	11,503,059	-31.902%
2025-08-26	4.8700	4.9299	4.8000	4.8300	0.000%	11,382,285	-31.056%
2025-08-25	5.0000	5.0300	4.8300	4.8300	-2.227%	15,935,250	-31.056%
2025-08-22	4.8000	5.1700	4.7800	4.9400	+3.347%	20,025,797	-32.591%
2025-08-21	4.7700	4.8900	4.7200	4.7800	+0.210%	14,600,473	-30.335%
2025-08-20	5.0100	5.0900	4.7300	4.7700	-6.287%	24,970,730	-30.189%
2025-08-19	5.5300	5.5400	5.0900	5.0900	-7.790%	20,377,340	-34.578%
2025-08-18	5.7200	5.7350	5.4500	5.5200	-4.333%	17,054,663	-39.674%
2025-08-15	5.6400	5.8400	5.5200	5.7700	+2.305%	14,884,735	-42.288%
2025-08-14	5.4500	5.6900	5.4100	5.6400	-1.053%	15,607,408	-40.957%
2025-08-13	5.5300	5.8200	5.5200	5.7000	+5.360%	23,560,939	-41.579%
2025-08-12	5.3550	5.5000	5.2900	5.4100	+2.268%	16,620,537	-38.447%
2025-08-11	5.3000	5.5400	5.2000	5.2900	-1.306%	18,672,620	-37.051%
2025-08-08	5.4500	5.5800	5.3500	5.3600	-0.924%	12,058,041	-37.873%
2025-08-07	5.5450	5.6900	5.4000	5.4100	-1.277%	14,341,963	-38.447%
2025-08-06	5.4150	5.4900	5.2800	5.4800	-0.904%	18,092,270	-39.234%
2025-08-05	5.9350	5.9600	5.4100	5.5300	-4.655%	35,713,619	-39.783%
2025-08-04	5.8100	5.9200	5.6600	5.8000	+2.113%	18,704,195	-42.586%
2025-08-01	5.6200	5.8200	5.5750	5.6800	-4.538%	18,032,370	-41.373%
2025-07-31	5.8550	6.0900	5.7850	5.9500	+2.410%	21,995,589	-44.034%
2025-07-30	6.0800	6.2000	5.7000	5.8100	-2.353%	20,497,268	-42.685%
2025-07-29	6.2750	6.2800	5.8600	5.9500	-5.705%	23,880,006	-44.034%
2025-07-28	6.6600	6.6850	6.2000	6.3100	-2.773%	25,013,137	-47.227%
2025-07-25	6.2000	6.5000	5.9300	6.4900	+3.674%	23,778,043	-48.690%
2025-07-24	6.4300	6.5550	6.2500	6.2600	-2.644%	22,935,178	-46.805%
2025-07-23	6.7000	7.1400	6.2800	6.4300	-1.682%	41,946,922	-48.212%
2025-07-22	6.5100	6.5600	6.0911	6.5400	+2.188%	37,476,460	-49.083%
2025-07-21	6.1100	7.1500	6.0300	6.4000	+9.589%	75,466,032	-47.969%
2025-07-18	5.6500	6.2250	5.5700	5.8400	+5.797%	53,043,350	-42.979%
2025-07-17	5.4750	5.7400	5.4600	5.5200	+2.412%	27,489,402	-39.674%
2025-07-16	5.3100	5.5550	5.2050	5.3900	+3.257%	24,352,711	-38.219%
2025-07-15	5.3100	5.5300	5.1300	5.2200	-1.136%	29,136,971	-36.207%
2025-07-14	5.2500	5.4150	5.1900	5.2800	0.000%	20,420,649	-36.932%
2025-07-11	5.5600	5.6099	5.2500	5.2800	-7.612%	31,616,145	-36.932%
2025-07-10	5.7100	5.8793	5.5700	5.7150	+2.236%	28,683,892	-41.732%
2025-07-09	5.4600	5.7700	5.4300	5.5900	+4.291%	34,721,676	-40.429%
2025-07-08	5.0050	5.6300	5.0000	5.3600	+8.722%	45,341,120	-37.873%
2025-07-07	5.1800	5.2200	4.8000	4.9300	-6.452%	37,377,512	-32.454%
2025-07-03	5.2400	5.3300	5.1500	5.2700	+1.152%	16,581,539	-36.812%
2025-07-02	5.1500	5.4000	5.0800	5.2100	+1.559%	25,072,077	-36.084%
2025-07-01	5.0000	5.4400	4.9100	5.1300	+1.383%	38,012,867	-35.088%
2025-06-30	5.1000	5.2700	5.0100	5.0600	+0.596%	25,780,610	-34.190%
2025-06-27	5.3850	5.4800	4.9800	5.0300	-6.852%	46,633,034	-33.797%
2025-06-26	5.0300	5.4300	4.9800	5.4000	+4.651%	21,512,361	-38.333%
2025-06-25	5.3600	5.3600	4.9600	5.1600	-1.149%	20,930,145	-35.465%
2025-06-24	5.0000	5.3050	4.9900	5.2200	+8.075%	22,993,092	-36.207%
2025-06-23	4.8750	5.0500	4.7200	4.8300	-3.976%	21,545,396	-31.056%
2025-06-20	5.2300	5.3550	4.9000	5.0300	-1.566%	32,067,311	-33.797%
2025-06-18	4.8300	5.2500	4.7950	5.1100	+5.579%	35,107,858	-34.834%
2025-06-17	4.9000	5.0900	4.7800	4.8400	-3.200%	21,364,295	-31.198%
2025-06-16	5.0050	5.0800	4.8300	5.0000	+1.626%	27,152,577	-33.400%
2025-06-13	4.9550	5.1500	4.8400	4.9200	-4.836%	37,528,442	-32.317%
2025-06-12	5.2500	5.4100	5.1300	5.1700	-4.259%	28,359,963	-35.590%
2025-06-11	5.6500	5.7900	5.3400	5.4000	-0.917%	33,071,745	-38.333%
2025-06-10	5.4300	6.0700	5.3550	5.4500	+1.490%	48,268,937	-38.899%
2025-06-09	5.8350	5.8350	5.3200	5.3700	-2.186%	46,978,262	-37.989%
2025-06-06	4.7200	5.5200	4.7050	5.4900	+20.131%	60,323,027	-39.344%
2025-06-05	4.9200	4.9600	4.4400	4.5700	-6.925%	32,939,768	-27.133%
2025-06-04	4.4500	5.0800	4.4100	4.9100	+11.845%	46,074,886	-32.179%
2025-06-03	4.4250	4.4300	4.2200	4.3900	+0.458%	16,333,814	-24.146%
2025-06-02	4.1800	4.5200	4.1800	4.3700	+4.545%	19,135,871	-23.799%
2025-05-30	4.3500	4.3600	4.1100	4.1800	-6.067%	20,561,915	-20.335%
2025-05-29	4.4900	4.6700	4.3600	4.4500	+1.251%	21,824,471	-25.169%
2025-05-28	4.5000	4.6900	4.3800	4.3950	+0.114%	23,322,585	-24.232%
2025-05-27	4.2000	4.4800	4.1000	4.3900	+7.598%	22,826,029	-24.146%
2025-05-23	4.0150	4.1400	3.9600	4.0800	-1.568%	16,736,982	-18.382%
2025-05-22	4.1550	4.2500	4.0200	4.1450	+1.221%	16,744,372	-19.662%
2025-05-21	4.4300	4.4900	4.0500	4.0950	-10.000%	22,671,122	-18.681%
2025-05-20	4.5000	4.6500	4.4000	4.5500	+0.887%	14,638,389	-26.813%
2025-05-19	4.3600	4.5150	4.2600	4.5100	-1.096%	14,123,029	-26.164%
2025-05-16	4.4300	4.6400	4.3100	4.5600	+7.294%	22,727,498	-26.974%
2025-05-15	4.2400	4.2900	4.1200	4.2500	-1.392%	13,517,984	-21.647%
2025-05-14	4.6000	4.7150	4.2800	4.3100	-4.435%	22,401,565	-22.738%
2025-05-13	4.6600	4.7500	4.4700	4.5100	-2.802%	19,014,871	-26.164%
2025-05-12	4.6300	4.6800	4.4100	4.6400	+7.159%	24,554,355	-28.233%
2025-05-09	4.5200	4.6300	4.3100	4.3300	-1.367%	14,827,429	-23.095%
2025-05-08	4.3200	4.5700	4.1400	4.3900	+4.773%	27,278,494	-24.146%
2025-05-07	4.3300	4.3800	4.1100	4.1900	+0.842%	22,546,923	-20.525%
2025-05-06	4.6550	4.6750	4.1500	4.1550	-12.618%	31,948,344	-19.856%
2025-05-05	5.4900	5.8000	4.7500	4.7550	-16.579%	34,511,662	-29.968%
2025-05-02	5.6100	5.9000	5.6000	5.7000	+3.636%	19,857,635	-41.579%
2025-05-01	5.6750	5.7000	5.4600	5.5000	-1.610%	12,935,250	-39.455%
2025-04-30	5.4650	5.6300	5.2400	5.5900	-2.273%	14,941,596	-40.429%
2025-04-29	5.8700	5.9400	5.6800	5.7200	-2.055%	10,681,273	-41.783%
2025-04-28	5.7800	6.0700	5.6750	5.8400	+1.920%	13,829,969	-42.979%
2025-04-25	5.6200	5.8400	5.5400	5.7300	-0.348%	12,699,337	-41.885%
2025-04-24	5.6000	5.7773	5.5800	5.7500	+3.047%	13,416,316	-42.087%
2025-04-23	5.9600	6.1100	5.5650	5.5800	-0.888%	22,425,758	-40.323%
2025-04-22	5.5300	5.7000	5.4600	5.6300	+4.067%	14,778,323	-40.853%
2025-04-21	5.3500	5.6500	5.2800	5.4100	-1.636%	13,540,154	-38.447%
2025-04-17	5.3200	5.5350	5.2350	5.5000	+3.383%	12,766,775	-39.455%
2025-04-16	5.4500	5.5600	5.1400	5.3200	-5.674%	15,694,245	-37.406%
2025-04-15	5.5500	5.8900	5.4600	5.6400	+2.359%	19,330,399	-40.957%
2025-04-14	5.9400	5.9600	5.2500	5.5100	-4.340%	34,501,895	-39.564%
2025-04-11	4.9950	6.0000	4.8600	5.7600	+27.716%	83,410,764	-42.188%
2025-04-10	4.6000	4.6350	4.0650	4.5100	-3.011%	30,816,923	-26.164%
2025-04-09	3.8900	4.9683	3.7900	4.6500	+17.128%	35,709,670	-28.387%
2025-04-08	4.4900	4.4900	3.8700	3.9700	-5.476%	24,791,441	-16.121%
2025-04-07	3.9610	4.6000	3.8000	4.2000	-0.943%	25,073,269	-20.714%
2025-04-04	4.5900	4.7400	4.0600	4.2400	-11.850%	28,149,281	-21.462%
2025-04-03	4.9100	5.0300	4.7800	4.8100	-9.074%	18,370,622	-30.769%
2025-04-02	4.9900	5.3700	4.9500	5.2900	+3.827%	17,503,121	-37.051%
2025-04-01	5.3200	5.3400	5.0000	5.0950	-3.686%	16,980,801	-34.642%
2025-03-31	5.4950	5.5100	5.1900	5.2900	-8.950%	17,981,317	-37.051%
2025-03-28	5.9500	6.0050	5.7700	5.8100	-2.680%	15,233,731	-42.685%
2025-03-27	6.0400	6.3000	5.9500	5.9700	-3.241%	14,741,710	-44.221%
2025-03-26	6.5200	6.5400	6.0800	6.1700	-5.513%	15,098,407	-46.029%
2025-03-25	6.7400	6.7550	6.4650	6.5300	-3.829%	11,962,386	-49.005%
2025-03-24	6.8300	6.9400	6.6600	6.7900	+1.647%	16,004,266	-50.957%
2025-03-21	6.3100	6.7350	6.2650	6.6800	+3.086%	17,932,629	-50.150%
2025-03-20	6.5000	6.7600	6.4000	6.4800	-1.520%	14,441,242	-48.611%
2025-03-19	6.4000	6.7500	6.3600	6.5800	+2.973%	13,774,227	-49.392%
2025-03-18	6.5800	6.6100	6.2200	6.3900	-6.579%	17,779,900	-47.887%
2025-03-17	6.3850	6.8900	6.3000	6.8400	+7.717%	16,880,462	-51.316%
2025-03-14	6.1000	6.4400	6.0400	6.3500	+6.902%	14,864,208	-47.559%
2025-03-13	6.1700	6.2600	5.8400	5.9400	-3.728%	12,553,153	-43.939%
2025-03-12	6.2300	6.3100	5.9300	6.1700	+1.815%	17,431,463	-46.029%
2025-03-11	6.1000	6.2200	5.7300	6.0600	-1.142%	18,750,908	-45.050%
2025-03-10	6.3800	6.4300	5.9300	6.1300	-6.980%	24,026,621	-45.677%
2025-03-07	6.2000	6.6420	6.1500	6.5900	+5.609%	19,120,654	-49.469%
2025-03-06	6.3550	6.7650	6.2300	6.2400	-5.167%	21,867,824	-46.635%
2025-03-05	6.6050	6.7200	6.3100	6.5800	+1.700%	22,803,035	-49.392%
2025-03-04	6.3700	6.7800	6.1500	6.4700	-1.821%	28,975,766	-48.532%
2025-03-03	7.8700	7.8900	6.5700	6.5900	-12.250%	25,746,821	-49.469%
2025-02-28	6.7100	7.6300	6.6100	7.5100	-2.086%	35,503,480	-55.659%
2025-02-27	8.5900	8.5900	7.6500	7.6700	-8.034%	25,506,695	-56.584%
2025-02-26	8.5350	8.6900	8.1000	8.3400	+2.457%	19,482,472	-60.072%
2025-02-25	8.6600	8.7082	7.8100	8.1400	-9.556%	28,368,840	-59.091%
2025-02-24	9.5300	9.7400	8.6200	9.0000	-3.017%	28,668,109	-63.000%
2025-02-21	10.3800	10.6000	9.1500	9.2800	-10.338%	31,513,355	-64.116%
2025-02-20	10.8600	10.8700	9.5200	10.3500	-4.784%	38,571,959	-67.826%

.dark-mode .Fxvy8p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fxvy8p{ 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