Recursion Pharmaceuticals Inc (RXRX) Historical Stock Data
8.34 ↑0.52 (6.65%)
As of May 1, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, RXRX is down -0.32% a day on average. There have been 14 days where Recursion Pharmaceuticals Inc closed green and 16 days where RXRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 7.75 | 8.34 | ↑$0.59 (7.61%) | 7.73 | 8.75 | 5.75M |
| 2024-04-30 | 8.06 | 7.82 | ↓$0.24 (-2.98%) | 7.80 | 8.26 | 3.85M |
| 2024-04-29 | 8.30 | 8.20 | ↓$0.10 (-1.20%) | 8.09 | 8.55 | 4.11M |
| 2024-04-26 | 7.86 | 8.12 | ↑$0.26 (3.31%) | 7.68 | 8.14 | 4.39M |
| 2024-04-25 | 7.57 | 7.84 | ↑$0.27 (3.57%) | 7.48 | 7.89 | 4.38M |
| 2024-04-24 | 8.15 | 7.94 | ↓$0.21 (-2.58%) | 7.89 | 8.27 | 7.20M |
| 2024-04-23 | 7.56 | 7.70 | ↑$0.14 (1.85%) | 7.55 | 7.92 | 5.06M |
| 2024-04-22 | 7.46 | 7.60 | ↑$0.14 (1.88%) | 7.21 | 7.79 | 3.94M |
| 2024-04-19 | 7.30 | 7.35 | ↑$0.05 (0.68%) | 7.14 | 7.44 | 4.01M |
| 2024-04-18 | 7.35 | 7.40 | ↑$0.05 (0.68%) | 7.27 | 7.58 | 2.86M |
| 2024-04-17 | 7.64 | 7.47 | ↓$0.17 (-2.23%) | 7.43 | 7.71 | 3.51M |
| 2024-04-16 | 7.61 | 7.57 | ↓$0.04 (-0.53%) | 7.51 | 7.77 | 3.84M |
| 2024-04-15 | 8.41 | 7.79 | ↓$0.62 (-7.37%) | 7.77 | 8.46 | 5.15M |
| 2024-04-12 | 8.80 | 8.41 | ↓$0.39 (-4.43%) | 8.32 | 8.93 | 3.43M |
| 2024-04-11 | 8.65 | 8.92 | ↑$0.27 (3.12%) | 8.50 | 8.94 | 3.15M |
| 2024-04-10 | 8.61 | 8.58 | ↓$0.03 (-0.35%) | 8.41 | 8.78 | 3.75M |
| 2024-04-09 | 9.00 | 9.09 | ↑$0.09 (1.00%) | 8.95 | 9.22 | 2.59M |
| 2024-04-08 | 8.91 | 9.00 | ↑$0.09 (1.01%) | 8.79 | 9.12 | 3.13M |
| 2024-04-05 | 8.53 | 8.87 | ↑$0.34 (3.94%) | 8.41 | 8.94 | 3.41M |
| 2024-04-04 | 9.02 | 8.73 | ↓$0.29 (-3.22%) | 8.71 | 9.33 | 4.72M |
| 2024-04-03 | 8.85 | 8.93 | ↑$0.08 (0.90%) | 8.72 | 9.35 | 6.05M |
| 2024-04-02 | 8.96 | 8.77 | ↓$0.19 (-2.12%) | 8.67 | 9.00 | 6.84M |
| 2024-04-01 | 9.98 | 9.37 | ↓$0.61 (-6.11%) | 9.33 | 9.98 | 6.62M |
| 2024-03-28 | 10.10 | 9.97 | ↓$0.13 (-1.29%) | 9.94 | 10.28 | 5.44M |
| 2024-03-27 | 10.35 | 10.17 | ↓$0.18 (-1.74%) | 10.07 | 10.42 | 4M |
| 2024-03-26 | 10.61 | 10.32 | ↓$0.29 (-2.73%) | 10.31 | 10.89 | 5.07M |
| 2024-03-25 | 10.51 | 10.53 | ↑$0.02 (0.19%) | 10.41 | 10.91 | 3.83M |
| 2024-03-22 | 10.51 | 10.49 | ↓$0.02 (-0.19%) | 10.29 | 10.79 | 3.69M |
| 2024-03-21 | 11.20 | 10.65 | ↓$0.55 (-4.91%) | 10.26 | 11.45 | 8.04M |
| 2024-03-20 | 10.57 | 11.07 | ↑$0.50 (4.73%) | 10.28 | 11.18 | 5.42M |
Create an account or log in to view more rows.
$RXRX This is just getting warmed up.
$RXRX bull flag
breakout!
$RXRX what happens?
$RXRX Monday will be very interesting.
$RXRX this will breakout Monday
$RXRX Reinvest your dividends
$RXRX you wanna be a successful trader close your trades green
$RXRX Time to buy here
$RXRX when is earnings
$RXRX Short again!! 😀 😀