Recursion Pharmaceuticals Inc (RXRX) Historical Stock Data
4.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RXRX is down -0.31% a day on average. There have been 15 days where Recursion Pharmaceuticals Inc closed green and 15 days where RXRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 4.35 | 4.40 | ↑$0.05 (1.15%) | 4.30 | 4.43 | 9.42M |
| 2025-12-23 | 4.33 | 4.36 | ↑$0.03 (0.69%) | 4.18 | 4.40 | 26M |
| 2025-12-22 | 4.36 | 4.40 | ↑$0.04 (0.92%) | 4.30 | 4.53 | 24.40M |
| 2025-12-19 | 4.51 | 4.26 | ↓$0.25 (-5.54%) | 4.25 | 4.53 | 54.94M |
| 2025-12-18 | 4.76 | 4.44 | ↓$0.32 (-6.72%) | 4.44 | 4.96 | 31.61M |
| 2025-12-17 | 4.51 | 4.68 | ↑$0.17 (3.77%) | 4.48 | 5.01 | 65.48M |
| 2025-12-16 | 4.16 | 4.20 | ↑$0.04 (1.08%) | 4.14 | 4.33 | 13.60M |
| 2025-12-15 | 4.35 | 4.20 | ↓$0.15 (-3.34%) | 4.14 | 4.36 | 17.39M |
| 2025-12-12 | 4.57 | 4.33 | ↓$0.24 (-5.25%) | 4.31 | 4.64 | 17.96M |
| 2025-12-11 | 4.70 | 4.58 | ↓$0.12 (-2.55%) | 4.57 | 4.81 | 13.56M |
| 2025-12-10 | 4.76 | 4.77 | ↑$0.01 (0.21%) | 4.66 | 4.91 | 13.63M |
| 2025-12-09 | 4.73 | 4.77 | ↑$0.04 (0.85%) | 4.61 | 4.91 | 17.68M |
| 2025-12-08 | 4.98 | 4.82 | ↓$0.15 (-3.12%) | 4.68 | 5.09 | 34.93M |
| 2025-12-05 | 4.87 | 4.71 | ↓$0.16 (-3.29%) | 4.67 | 4.88 | 17.07M |
| 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 |
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