Recursion Pharmaceuticals, Inc.RXRXNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $4.12 | $4.26 | $4.08 | $4.18 | 17.44M |
| 1/30/2026 | $4.26 | $4.35 | $4.16 | $4.19 | 19.77M |
| 1/29/2026 | $4.44 | $4.48 | $4.30 | $4.32 | 17.46M |
| 1/28/2026 | $4.64 | $4.64 | $4.42 | $4.47 | 16.21M |
| 1/27/2026 | $4.64 | $4.74 | $4.49 | $4.60 | 15.86M |
| 1/26/2026 | $4.71 | $4.72 | $4.55 | $4.59 | 15.46M |
| 1/23/2026 | $4.90 | $4.96 | $4.70 | $4.73 | 18.33M |
| 1/22/2026 | $4.65 | $5.24 | $4.62 | $4.96 | 36.43M |
| 1/21/2026 | $4.42 | $4.68 | $4.35 | $4.61 | 26.95M |
| 1/20/2026 | $4.46 | $4.55 | $4.39 | $4.40 | 22.29M |
| 1/16/2026 | $4.65 | $4.88 | $4.55 | $4.67 | 21.43M |
| 1/15/2026 | $4.85 | $4.87 | $4.63 | $4.64 | 19.18M |
| 1/14/2026 | $4.62 | $4.87 | $4.61 | $4.85 | 16.95M |
| 1/13/2026 | $4.88 | $4.96 | $4.63 | $4.69 | 19.00M |
| 1/12/2026 | $4.76 | $4.98 | $4.72 | $4.81 | 24.70M |
| 1/9/2026 | $4.78 | $4.82 | $4.62 | $4.66 | 15.38M |
| 1/8/2026 | $4.80 | $4.80 | $4.65 | $4.70 | 17.19M |
| 1/7/2026 | $4.56 | $5.00 | $4.54 | $4.86 | 33.12M |
| 1/6/2026 | $4.36 | $4.66 | $4.35 | $4.55 | 23.18M |
| 1/5/2026 | $4.26 | $4.42 | $4.25 | $4.37 | 17.62M |
| 1/2/2026 | $4.17 | $4.23 | $4.12 | $4.20 | 16.23M |
| 12/31/2025 | $4.10 | $4.14 | $4.05 | $4.09 | 15.22M |
| 12/30/2025 | $4.15 | $4.21 | $4.10 | $4.11 | 18.02M |
| 12/29/2025 | $4.18 | $4.31 | $4.11 | $4.13 | 24.57M |
| 12/26/2025 | $4.41 | $4.41 | $4.23 | $4.25 | 15.95M |
| 12/24/2025 | $4.35 | $4.43 | $4.30 | $4.40 | 9.42M |
| 12/23/2025 | $4.33 | $4.39 | $4.18 | $4.36 | 26.04M |
| 12/22/2025 | $4.36 | $4.53 | $4.30 | $4.40 | 24.63M |
| 12/19/2025 | $4.51 | $4.53 | $4.25 | $4.26 | 55.01M |
| 12/18/2025 | $4.76 | $4.96 | $4.44 | $4.44 | 31.68M |
| 12/17/2025 | $4.51 | $5.01 | $4.48 | $4.68 | 65.55M |
| 12/16/2025 | $4.16 | $4.33 | $4.14 | $4.20 | 13.62M |
| 12/15/2025 | $4.35 | $4.36 | $4.14 | $4.20 | 17.42M |
| 12/12/2025 | $4.57 | $4.64 | $4.31 | $4.33 | 17.98M |
| 12/11/2025 | $4.70 | $4.81 | $4.57 | $4.58 | 13.58M |
| 12/10/2025 | $4.76 | $4.91 | $4.66 | $4.77 | 13.68M |
| 12/9/2025 | $4.73 | $4.91 | $4.61 | $4.77 | 17.74M |
| 12/8/2025 | $4.97 | $5.09 | $4.68 | $4.82 | 34.94M |
| 12/5/2025 | $4.87 | $4.88 | $4.67 | $4.71 | 17.13M |
| 12/4/2025 | $4.63 | $4.94 | $4.58 | $4.92 | 19.91M |
| 12/3/2025 | $4.37 | $4.67 | $4.33 | $4.66 | 19.82M |
| 12/2/2025 | $4.37 | $4.52 | $4.31 | $4.32 | 17.62M |
| 12/1/2025 | $4.46 | $4.54 | $4.36 | $4.36 | 18.26M |
| 11/28/2025 | $4.46 | $4.64 | $4.40 | $4.63 | 10.57M |
| 11/26/2025 | $4.38 | $4.48 | $4.30 | $4.41 | 17.25M |
| 11/25/2025 | $4.28 | $4.41 | $4.18 | $4.37 | 16.25M |
| 11/24/2025 | $4.20 | $4.35 | $4.14 | $4.33 | 17.70M |
| 11/21/2025 | $3.91 | $4.26 | $3.85 | $4.17 | 33.63M |
| 11/20/2025 | $4.15 | $4.37 | $3.81 | $3.85 | 38.84M |
| 11/19/2025 | $4.16 | $4.22 | $3.98 | $4.03 | 27.84M |
| 11/18/2025 | $4.03 | $4.25 | $3.96 | $4.16 | 25.78M |
| 11/17/2025 | $4.13 | $4.28 | $4.01 | $4.12 | 24.75M |
| 11/14/2025 | $4.17 | $4.38 | $4.13 | $4.14 | 31.42M |
| 11/13/2025 | $4.54 | $4.61 | $4.30 | $4.33 | 25.69M |
| 11/12/2025 | $4.72 | $4.80 | $4.54 | $4.65 | 23.55M |
| 11/11/2025 | $4.51 | $4.77 | $4.46 | $4.71 | 24.53M |
| 11/10/2025 | $4.89 | $4.96 | $4.47 | $4.51 | 33.37M |
| 11/7/2025 | $4.50 | $4.64 | $4.18 | $4.62 | 52.64M |
| 11/6/2025 | $4.98 | $4.99 | $4.60 | $4.62 | 38.33M |
| 11/5/2025 | $5.07 | $5.20 | $4.86 | $4.96 | 57.42M |