Recursion Pharmaceuticals Inc (RXRX) Historical Stock Data
4.92 ↑0.26 (5.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RXRX is down -0.37% a day on average. There have been 12 days where Recursion Pharmaceuticals Inc closed green and 18 days where RXRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 4.63 | 4.92 | ↑$0.29 (6.26%) | 4.58 | 4.94 | 19.89M |
| 2025-12-03 | 4.37 | 4.66 | ↑$0.29 (6.64%) | 4.33 | 4.67 | 19.80M |
| 2025-12-02 | 4.37 | 4.32 | ↓$0.05 (-1.14%) | 4.31 | 4.52 | 17.60M |
| 2025-12-01 | 4.46 | 4.36 | ↓$0.10 (-2.24%) | 4.36 | 4.54 | 18.25M |
| 2025-11-28 | 4.46 | 4.63 | ↑$0.17 (3.81%) | 4.40 | 4.65 | 10.57M |
| 2025-11-26 | 4.38 | 4.41 | ↑$0.04 (0.80%) | 4.30 | 4.48 | 17.23M |
| 2025-11-25 | 4.28 | 4.37 | ↑$0.09 (2.10%) | 4.18 | 4.41 | 16.20M |
| 2025-11-24 | 4.20 | 4.33 | ↑$0.13 (3.10%) | 4.15 | 4.35 | 17.69M |
| 2025-11-21 | 3.91 | 4.17 | ↑$0.26 (6.65%) | 3.85 | 4.26 | 33.62M |
| 2025-11-20 | 4.15 | 3.85 | ↓$0.30 (-7.23%) | 3.81 | 4.37 | 38.81M |
| 2025-11-19 | 4.16 | 4.03 | ↓$0.13 (-3.13%) | 3.98 | 4.22 | 27.80M |
| 2025-11-18 | 4.03 | 4.16 | ↑$0.14 (3.35%) | 3.96 | 4.25 | 25.72M |
| 2025-11-17 | 4.13 | 4.12 | ↓$0.01 (-0.24%) | 4.02 | 4.28 | 24.72M |
| 2025-11-14 | 4.17 | 4.14 | ↓$0.03 (-0.72%) | 4.13 | 4.38 | 31.39M |
| 2025-11-13 | 4.54 | 4.33 | ↓$0.21 (-4.63%) | 4.30 | 4.61 | 25.66M |
| 2025-11-12 | 4.72 | 4.65 | ↓$0.07 (-1.48%) | 4.54 | 4.80 | 23.50M |
| 2025-11-11 | 4.51 | 4.71 | ↑$0.20 (4.43%) | 4.46 | 4.77 | 24.51M |
| 2025-11-10 | 4.90 | 4.51 | ↓$0.39 (-7.87%) | 4.47 | 4.96 | 33.32M |
| 2025-11-07 | 4.50 | 4.62 | ↑$0.12 (2.67%) | 4.18 | 4.64 | 52.59M |
| 2025-11-06 | 4.98 | 4.62 | ↓$0.36 (-7.23%) | 4.60 | 4.99 | 38.29M |
| 2025-11-05 | 5.07 | 4.96 | ↓$0.11 (-2.17%) | 4.86 | 5.20 | 57.39M |
| 2025-11-04 | 5.20 | 5.00 | ↓$0.20 (-3.85%) | 4.97 | 5.32 | 43.29M |
| 2025-11-03 | 5.57 | 5.44 | ↓$0.13 (-2.33%) | 5.33 | 5.76 | 48.30M |
| 2025-10-31 | 5.70 | 5.52 | ↓$0.18 (-3.16%) | 5.41 | 5.74 | 43.27M |
| 2025-10-30 | 5.68 | 5.65 | ↓$0.03 (-0.53%) | 5.63 | 5.84 | 33.35M |
| 2025-10-29 | 5.99 | 5.87 | ↓$0.12 (-2.00%) | 5.68 | 6.10 | 43.55M |
| 2025-10-28 | 6.22 | 5.91 | ↓$0.31 (-4.98%) | 5.85 | 6.25 | 38.58M |
| 2025-10-27 | 6.15 | 6.30 | ↑$0.15 (2.44%) | 5.94 | 6.50 | 55.19M |
| 2025-10-24 | 5.94 | 6.04 | ↑$0.10 (1.68%) | 5.72 | 6.15 | 39M |
| 2025-10-23 | 5.74 | 5.73 | ↓$0.01 (-0.17%) | 5.63 | 5.89 | 35.13M |
Create an account or log in to view more rows.
$RXRX omg this is bullshit
$RXRX Dip buyers are going to get wrecked
$RXRX pressure
$RXRX Buy now
$RXRX low volume today isn’t necessarily a bad thing
$RXRX we going up from here
$RXRX added
$RXRX low volume
expect flat or negative close
$RXRX nearing a decent swing entry point
$RXRX lets go <3