Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Recursion Pharmaceuticals, Inc. (RXRX)

Compare
5.09
-0.20
(-3.69%)
At close: 4:00:01 PM EDT
5.10
+0.01
+(0.10%)
After hours: 4:07:53 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20255.325.345.005.095.0916,708,189
Mar 31, 20255.495.515.195.295.2917,981,300
Mar 28, 20255.956.015.775.815.8115,233,700
Mar 27, 20256.046.305.955.975.9714,741,700
Mar 26, 20256.526.546.086.176.1715,025,700
Mar 25, 20256.746.766.476.536.5311,995,000
Mar 24, 20256.836.946.666.796.7916,033,700
Mar 21, 20256.316.746.266.686.6818,068,500
Mar 20, 20256.506.766.406.486.4814,457,900
Mar 19, 20256.406.756.366.586.5813,827,100
Mar 18, 20256.586.616.226.396.3917,825,200
Mar 17, 20256.396.896.306.846.8416,908,800
Mar 14, 20256.106.446.046.356.3514,984,500
Mar 13, 20256.176.265.845.945.9412,584,300
Mar 12, 20256.236.315.936.176.1717,490,300
Mar 11, 20256.106.225.736.066.0618,750,900
Mar 10, 20256.386.435.936.136.1324,026,600
Mar 7, 20256.206.646.156.596.5919,229,200
Mar 6, 20256.366.766.236.246.2421,899,300
Mar 5, 20256.616.726.316.586.5822,837,600
Mar 4, 20256.376.786.156.476.4728,975,800
Mar 3, 20257.877.896.576.596.5925,764,900
Feb 28, 20256.717.636.617.517.5135,505,000
Feb 27, 20258.598.597.657.677.6725,590,700
Feb 26, 20258.538.698.108.348.3419,407,000
Feb 25, 20258.668.717.818.148.1428,369,000
Feb 24, 20259.539.748.629.009.0028,668,200
Feb 21, 202510.3810.609.159.289.2831,524,200
Feb 20, 202510.8610.879.5210.3510.3538,573,200
Feb 19, 202510.8112.0510.5610.8710.8758,103,000
Feb 18, 202511.5412.3610.4110.6410.6471,874,500
Feb 14, 20259.1710.769.0410.5310.5383,547,200
Feb 13, 20258.268.517.948.508.5029,079,400
Feb 12, 20257.438.397.388.348.3436,015,000
Feb 11, 20257.487.917.337.667.6623,896,600
Feb 10, 20257.698.107.487.657.6526,220,900
Feb 7, 20257.357.887.227.497.4924,630,800
Feb 6, 20258.148.287.157.247.2455,929,100
Feb 5, 20257.708.237.607.927.9226,526,600
Feb 4, 20257.417.777.317.617.6115,631,300
Feb 3, 20256.947.366.897.257.2515,568,400
Jan 31, 20257.917.967.157.247.2421,322,200
Jan 30, 20257.387.897.257.697.6917,152,700
Jan 29, 20257.427.756.957.167.1612,958,300
Jan 28, 20257.077.496.897.437.4313,225,000
Jan 27, 20256.987.336.727.037.0321,346,900
Jan 24, 20257.648.267.267.337.3325,171,500
Jan 23, 20257.247.727.147.537.5316,553,000
Jan 22, 20257.178.057.177.497.4936,471,700
Jan 21, 20256.747.176.666.886.8813,703,000
Jan 17, 20256.566.796.486.536.539,909,000
Jan 16, 20256.576.586.336.406.409,556,300
Jan 15, 20256.606.826.396.426.4213,713,700
Jan 14, 20256.966.966.206.326.3218,258,500
Jan 13, 20256.666.776.316.746.7413,256,700
Jan 10, 20257.057.076.786.886.8814,129,100
Jan 8, 20257.317.416.987.267.2613,037,000
Jan 7, 20258.058.447.427.497.4917,176,100
Jan 6, 20258.038.667.907.957.9523,986,100
Jan 3, 20257.307.837.177.807.8015,650,500
Jan 2, 20256.917.496.717.217.2116,518,600
Dec 31, 20246.837.206.656.766.7612,110,300
Dec 30, 20247.187.236.726.776.7712,755,900
Dec 27, 20247.607.737.057.397.3913,945,300
Dec 26, 20247.067.867.017.667.6617,425,000
Dec 24, 20247.247.346.947.247.2413,659,800
Dec 23, 20246.167.016.106.996.9920,889,100
Dec 20, 20246.006.205.936.036.0319,936,800
Dec 19, 20246.516.536.036.096.0916,490,600
Dec 18, 20247.147.146.046.226.2221,373,600
Dec 17, 20247.457.476.957.127.1213,525,400
Dec 16, 20247.107.856.867.447.4418,802,900
Dec 13, 20247.117.146.756.956.959,860,200
Dec 12, 20247.527.536.976.986.9812,809,900
Dec 11, 20247.897.897.237.577.5714,746,800
Dec 10, 20248.178.227.287.467.4616,106,800
Dec 9, 20248.819.558.178.278.2734,481,800
Dec 6, 20246.808.156.708.018.0130,862,000
Dec 5, 20247.127.146.566.596.5913,481,500
Dec 4, 20247.187.457.027.137.138,502,400
Dec 3, 20247.487.667.067.097.0911,619,100
Dec 2, 20247.237.987.217.587.5820,357,600
Nov 29, 20246.507.146.447.077.0713,378,100
Nov 27, 20245.946.455.936.386.3811,323,900
Nov 26, 20245.976.065.835.895.898,515,900
Nov 25, 20245.946.485.836.006.0020,459,800
Nov 22, 20245.785.995.605.705.7013,702,400
Nov 21, 20246.026.035.625.755.7512,353,700
Nov 20, 20246.306.375.706.046.0417,004,200
Nov 19, 20246.016.335.846.276.279,338,900
Nov 18, 20246.256.265.906.106.1010,411,000
Nov 15, 20246.896.926.156.186.1810,543,800
Nov 14, 20247.397.586.886.916.916,588,600
Nov 13, 20247.808.047.317.327.326,591,200
Nov 12, 20247.528.057.437.587.586,810,800
Nov 11, 20247.508.497.237.847.8415,577,600
Nov 8, 20246.867.206.817.107.106,667,000
Nov 7, 20246.927.096.686.936.935,800,100
Nov 6, 20246.957.056.776.976.977,361,700
Nov 5, 20246.596.836.476.826.824,354,200
Nov 4, 20246.406.696.226.646.643,884,900
Nov 1, 20246.366.586.346.406.403,630,500
Oct 31, 20246.656.686.326.326.324,378,400
Oct 30, 20246.626.906.606.686.684,475,000
Oct 29, 20246.856.856.656.746.742,506,900
Oct 28, 20246.586.956.566.876.874,546,900
Oct 25, 20246.426.616.286.486.483,517,500
Oct 24, 20246.456.456.206.366.362,934,500
Oct 23, 20246.556.636.246.336.333,976,600
Oct 22, 20246.706.796.566.616.612,843,500
Oct 21, 20246.936.946.596.766.763,966,100
Oct 18, 20246.576.956.576.946.943,633,900
Oct 17, 20247.107.106.546.556.554,856,600
Oct 16, 20246.757.076.717.017.014,525,100
Oct 15, 20246.726.776.496.676.672,579,700
Oct 14, 20246.646.816.516.726.723,608,500
Oct 11, 20246.116.676.066.626.625,396,000
Oct 10, 20246.096.215.956.186.184,983,700
Oct 9, 20246.496.636.096.156.155,736,400
Oct 8, 20246.186.496.146.446.443,770,800
Oct 7, 20246.126.196.036.186.183,491,800
Oct 4, 20246.156.346.076.116.113,838,800
Oct 3, 20246.086.186.046.066.064,308,100
Oct 2, 20246.196.416.076.116.114,763,900
Oct 1, 20246.516.586.076.176.177,272,800
Sep 30, 20246.897.096.596.596.595,317,400
Sep 27, 20247.237.306.976.986.983,615,000
Sep 26, 20247.007.186.807.177.176,577,600
Sep 25, 20246.867.126.816.896.893,265,500
Sep 24, 20246.726.956.686.846.842,869,100
Sep 23, 20246.746.806.636.676.673,540,200
Sep 20, 20246.866.906.716.806.8017,168,000
Sep 19, 20247.167.246.906.946.944,634,400
Sep 18, 20246.817.416.816.916.916,071,900
Sep 17, 20246.737.036.736.766.764,154,400
Sep 16, 20246.566.676.406.656.653,011,400
Sep 13, 20246.606.766.446.576.573,757,800
Sep 12, 20246.446.646.256.506.503,443,700
Sep 11, 20246.186.516.176.456.452,941,800
Sep 10, 20246.166.326.056.326.323,088,600
Sep 9, 20245.956.135.916.126.123,986,000
Sep 6, 20246.166.305.895.925.924,577,900
Sep 5, 20246.146.326.046.176.173,483,200
Sep 4, 20246.056.225.896.106.105,711,900
Sep 3, 20246.466.785.946.076.0713,369,700
Aug 30, 20247.537.607.207.287.283,563,000
Aug 29, 20247.527.817.347.417.413,333,600
Aug 28, 20247.597.597.167.377.373,663,300
Aug 27, 20247.807.947.467.617.613,739,800
Aug 26, 20247.898.167.787.897.893,785,000
Aug 23, 20247.467.847.267.817.816,388,100
Aug 22, 20247.707.707.327.357.355,219,300
Aug 21, 20247.177.667.137.627.625,058,600
Aug 20, 20247.177.316.977.167.163,871,600
Aug 19, 20246.767.186.537.157.154,909,700
Aug 16, 20246.736.826.616.746.745,045,700
Aug 15, 20246.476.756.476.696.694,996,100
Aug 14, 20246.666.676.246.286.284,826,800
Aug 13, 20246.096.596.016.546.547,239,200
Aug 12, 20246.256.295.966.036.035,862,100
Aug 9, 20246.837.036.256.296.298,675,400
Aug 8, 20246.506.826.426.646.647,414,700
Aug 7, 20247.107.116.366.376.377,073,300
Aug 6, 20246.907.026.616.716.714,470,400
Aug 5, 20246.177.016.106.776.776,592,100
Aug 2, 20247.037.206.827.027.025,507,900
Aug 1, 20248.188.187.257.347.346,015,500
Jul 31, 20248.008.637.848.208.205,049,800
Jul 30, 20248.218.327.887.957.952,399,100
Jul 29, 20248.368.487.928.198.193,471,600
Jul 26, 20248.258.498.148.358.352,956,500
Jul 25, 20247.808.567.688.058.055,124,300
Jul 24, 20248.358.517.797.817.813,761,600
Jul 23, 20248.038.717.928.588.584,152,700
Jul 22, 20247.728.197.508.148.144,178,100
Jul 19, 20247.897.967.597.617.613,080,600
Jul 18, 20248.358.487.827.877.873,919,800
Jul 17, 20248.328.738.188.358.353,965,800
Jul 16, 20248.408.668.298.608.604,967,500
Jul 15, 20248.418.448.118.208.205,263,200
Jul 12, 20247.798.617.788.368.3610,190,700
Jul 11, 20247.447.857.447.687.688,441,400
Jul 10, 20247.487.517.147.237.235,155,700
Jul 9, 20247.407.457.167.447.444,319,600
Jul 8, 20247.387.567.327.407.403,873,200
Jul 5, 20247.367.417.217.327.323,478,500
Jul 3, 20247.237.577.127.357.353,235,000
Jul 2, 20247.437.437.047.167.166,257,700
Jul 1, 20247.537.957.397.467.468,152,200
Jun 28, 20247.577.707.157.507.5022,314,500
Jun 27, 20247.007.606.757.577.5728,265,700
Jun 26, 20249.309.478.748.768.765,641,600
Jun 25, 20249.459.869.309.389.385,198,700
Jun 24, 20248.889.708.879.349.346,476,100
Jun 21, 20249.109.228.628.858.858,714,500
Jun 20, 20249.599.668.949.159.153,966,700
Jun 18, 20249.339.999.249.709.704,452,900
Jun 17, 20249.209.489.119.379.373,248,200
Jun 14, 20249.249.419.169.269.262,881,400
Jun 13, 20249.339.609.129.449.443,069,100
Jun 12, 20248.959.498.949.309.306,213,800
Jun 11, 20248.508.678.278.588.583,110,100
Jun 10, 20248.458.688.338.628.623,237,100
Jun 7, 20248.768.948.428.518.513,878,100
Jun 6, 20249.009.228.729.019.013,394,300
Jun 5, 20248.429.148.279.099.094,848,500
Jun 4, 20248.568.768.408.418.412,975,400
Jun 3, 20248.398.868.328.598.594,637,900
May 31, 20248.939.208.228.288.286,518,100
May 30, 20248.728.928.608.878.873,384,300
May 29, 20248.748.758.368.588.585,741,000
May 28, 20249.329.628.878.998.994,574,700
May 24, 20249.109.318.979.169.163,407,300
May 23, 20249.559.568.849.039.036,738,900
May 22, 20249.529.569.229.369.363,605,200
May 21, 20249.639.809.399.519.513,026,400
May 20, 20249.439.819.259.789.783,494,700
May 17, 20249.509.589.179.429.424,735,500
May 16, 202410.0510.119.439.519.514,872,800
May 15, 202410.3410.669.6810.0110.016,873,200
May 14, 20249.7310.569.7010.0510.0510,177,600
May 13, 20249.4210.409.069.489.4815,407,600
May 10, 20249.059.348.228.608.607,288,300
May 9, 20248.608.698.468.648.642,983,600
May 8, 20248.568.778.438.598.592,585,100
May 7, 20248.909.058.578.798.793,214,900
May 6, 20248.939.218.828.948.943,367,000
May 3, 20249.249.408.708.848.843,982,500
May 2, 20248.478.798.308.798.793,872,700
May 1, 20247.758.757.738.348.345,750,300
Apr 30, 20248.068.267.807.827.823,849,700
Apr 29, 20248.308.558.098.208.204,108,500
Apr 26, 20247.868.147.688.128.124,394,000
Apr 25, 20247.577.897.487.847.844,382,400
Apr 24, 20248.158.277.897.947.947,206,000
Apr 23, 20247.567.927.557.707.705,111,300
Apr 22, 20247.467.797.207.607.603,946,300
Apr 19, 20247.307.447.147.357.353,945,600
Apr 18, 20247.357.587.277.407.402,862,400
Apr 17, 20247.647.717.437.477.473,507,700
Apr 16, 20247.617.777.517.577.573,847,800
Apr 15, 20248.418.467.777.797.795,149,300
Apr 12, 20248.808.938.318.418.413,424,600
Apr 11, 20248.658.948.508.928.923,148,600
Apr 10, 20248.618.788.418.588.583,752,500
Apr 9, 20249.009.228.959.099.092,596,400
Apr 8, 20248.919.128.799.009.003,129,400
Apr 5, 20248.538.948.418.878.873,410,700
Apr 4, 20249.029.338.718.738.734,723,900
Apr 3, 20248.859.358.728.938.936,047,400
Apr 2, 20248.969.008.678.778.776,851,300

Related Tickers

CRSP CRISPR Therapeutics AG
33.14
-2.62%
 
NTLA Intellia Therapeutics, Inc.
6.66
-6.40%
 
BEAM Beam Therapeutics Inc.
17.64
-9.70%
 
VKTX Viking Therapeutics, Inc.
23.91
-0.99%
 
MRNA Moderna, Inc.
27.16
-4.20%
 
TNXP Tonix Pharmaceuticals Holding Corp.
17.45
-2.38%
 
CORT Corcept Therapeutics Incorporated
91.93
-19.51%
 
SLNO Soleno Therapeutics, Inc.
68.26
-4.46%
 
ABSI Absci Corporation
2.4000
-4.38%
 
LXRX Lexicon Pharmaceuticals, Inc.
0.4641
+0.72%