Recursion Pharmaceuticals Inc (RXRX) Historical Stock Data
5.28 ↓0.44 (-7.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RXRX is up 0.29% a day on average. There have been 13 days where Recursion Pharmaceuticals Inc closed green and 17 days where RXRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 5.56 | 5.28 | ↓$0.28 (-5.04%) | 5.25 | 5.61 | 31.56M |
| 2025-07-10 | 5.71 | 5.72 | ↑$0.00 (0.09%) | 5.57 | 5.88 | 28.67M |
| 2025-07-09 | 5.46 | 5.59 | ↑$0.13 (2.38%) | 5.43 | 5.77 | 34.65M |
| 2025-07-08 | 5.01 | 5.36 | ↑$0.36 (7.09%) | 5.00 | 5.63 | 45.32M |
| 2025-07-07 | 5.18 | 4.93 | ↓$0.25 (-4.83%) | 4.80 | 5.22 | 37.35M |
| 2025-07-03 | 5.24 | 5.27 | ↑$0.03 (0.57%) | 5.15 | 5.33 | 16.58M |
| 2025-07-02 | 5.15 | 5.21 | ↑$0.06 (1.17%) | 5.08 | 5.40 | 25.06M |
| 2025-07-01 | 5.00 | 5.13 | ↑$0.13 (2.60%) | 4.91 | 5.44 | 38M |
| 2025-06-30 | 5.10 | 5.06 | ↓$0.04 (-0.78%) | 5.01 | 5.27 | 25.76M |
| 2025-06-27 | 5.39 | 5.03 | ↓$0.36 (-6.59%) | 4.98 | 5.48 | 46.54M |
| 2025-06-26 | 5.03 | 5.40 | ↑$0.37 (7.36%) | 4.98 | 5.43 | 21.49M |
| 2025-06-25 | 5.36 | 5.16 | ↓$0.20 (-3.73%) | 4.96 | 5.36 | 20.92M |
| 2025-06-24 | 5.00 | 5.22 | ↑$0.22 (4.40%) | 4.99 | 5.31 | 22.98M |
| 2025-06-23 | 4.88 | 4.83 | ↓$0.04 (-0.92%) | 4.72 | 5.05 | 21.51M |
| 2025-06-20 | 5.23 | 5.03 | ↓$0.20 (-3.82%) | 4.90 | 5.36 | 32.06M |
| 2025-06-18 | 4.83 | 5.11 | ↑$0.28 (5.80%) | 4.80 | 5.25 | 35.10M |
| 2025-06-17 | 4.90 | 4.84 | ↓$0.06 (-1.22%) | 4.78 | 5.09 | 21.35M |
| 2025-06-16 | 5.01 | 5.00 | ↓$0.00 (-0.10%) | 4.83 | 5.08 | 27.11M |
| 2025-06-13 | 4.96 | 4.92 | ↓$0.04 (-0.71%) | 4.84 | 5.15 | 37.50M |
| 2025-06-12 | 5.25 | 5.17 | ↓$0.08 (-1.52%) | 5.13 | 5.41 | 28.32M |
| 2025-06-11 | 5.65 | 5.40 | ↓$0.25 (-4.42%) | 5.34 | 5.79 | 33.05M |
| 2025-06-10 | 5.43 | 5.45 | ↑$0.02 (0.37%) | 5.36 | 6.07 | 48.24M |
| 2025-06-09 | 5.84 | 5.37 | ↓$0.47 (-7.97%) | 5.32 | 5.84 | 46.95M |
| 2025-06-06 | 4.72 | 5.49 | ↑$0.77 (16.31%) | 4.71 | 5.52 | 60.25M |
| 2025-06-05 | 4.92 | 4.57 | ↓$0.35 (-7.11%) | 4.44 | 4.96 | 32.89M |
| 2025-06-04 | 4.45 | 4.91 | ↑$0.46 (10.34%) | 4.41 | 5.08 | 45.98M |
| 2025-06-03 | 4.43 | 4.39 | ↓$0.04 (-0.79%) | 4.22 | 4.43 | 16.28M |
| 2025-06-02 | 4.18 | 4.37 | ↑$0.19 (4.55%) | 4.18 | 4.52 | 19.12M |
| 2025-05-30 | 4.35 | 4.18 | ↓$0.17 (-3.91%) | 4.11 | 4.36 | 20.54M |
| 2025-05-29 | 4.49 | 4.45 | ↓$0.04 (-0.89%) | 4.36 | 4.67 | 21.79M |
Create an account or log in to view more rows.
$RXRX low volume
expect flat or negative close
$RXRX nearing a decent swing entry point
$RXRX lets go <3
$RXRX Looking for this cup to breakout.
$RXRX Bull flag forming?
$RXRX TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$RXRX out of the way
$RXRX buy the fear
$RXRX this is just going to go up forever
$RXRX watch this fly!!!!