Recursion Pharmaceuticals, Inc. (RXRX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 9.24 | 9.40 | 8.70 | 8.84 | 8.84 | 3,980,289 |
| 02 May 2024 | 8.47 | 8.79 | 8.30 | 8.79 | 8.79 | 3,872,700 |
| 01 May 2024 | 7.75 | 8.75 | 7.73 | 8.34 | 8.34 | 5,750,300 |
| 30 Apr 2024 | 8.06 | 8.26 | 7.80 | 7.82 | 7.82 | 3,849,700 |
| 29 Apr 2024 | 8.30 | 8.55 | 8.09 | 8.20 | 8.20 | 4,108,500 |
| 26 Apr 2024 | 7.86 | 8.14 | 7.68 | 8.12 | 8.12 | 4,394,000 |
| 25 Apr 2024 | 7.57 | 7.89 | 7.48 | 7.84 | 7.84 | 4,382,400 |
| 24 Apr 2024 | 8.15 | 8.27 | 7.89 | 7.94 | 7.94 | 7,206,000 |
| 23 Apr 2024 | 7.56 | 7.92 | 7.55 | 7.70 | 7.70 | 5,111,300 |
| 22 Apr 2024 | 7.46 | 7.79 | 7.20 | 7.60 | 7.60 | 3,946,300 |
| 19 Apr 2024 | 7.30 | 7.44 | 7.14 | 7.35 | 7.35 | 3,945,600 |
| 18 Apr 2024 | 7.35 | 7.58 | 7.27 | 7.40 | 7.40 | 2,862,400 |
| 17 Apr 2024 | 7.64 | 7.71 | 7.43 | 7.47 | 7.47 | 3,507,700 |
| 16 Apr 2024 | 7.61 | 7.77 | 7.51 | 7.57 | 7.57 | 3,847,800 |
| 15 Apr 2024 | 8.41 | 8.46 | 7.77 | 7.79 | 7.79 | 5,149,300 |
| 12 Apr 2024 | 8.80 | 8.93 | 8.31 | 8.41 | 8.41 | 3,424,600 |
| 11 Apr 2024 | 8.65 | 8.94 | 8.50 | 8.92 | 8.92 | 3,148,600 |
| 10 Apr 2024 | 8.61 | 8.78 | 8.41 | 8.58 | 8.58 | 3,752,500 |
| 09 Apr 2024 | 9.00 | 9.22 | 8.95 | 9.09 | 9.09 | 2,596,400 |
| 08 Apr 2024 | 8.91 | 9.12 | 8.79 | 9.00 | 9.00 | 3,129,400 |
| 05 Apr 2024 | 8.53 | 8.94 | 8.41 | 8.87 | 8.87 | 3,410,700 |
| 04 Apr 2024 | 9.02 | 9.33 | 8.71 | 8.73 | 8.73 | 4,723,900 |
| 03 Apr 2024 | 8.85 | 9.35 | 8.72 | 8.93 | 8.93 | 6,047,400 |
| 02 Apr 2024 | 8.96 | 9.00 | 8.67 | 8.77 | 8.77 | 6,851,300 |
| 01 Apr 2024 | 9.98 | 9.98 | 9.33 | 9.37 | 9.37 | 6,625,100 |
| 28 Mar 2024 | 10.10 | 10.28 | 9.94 | 9.97 | 9.97 | 5,441,700 |
| 27 Mar 2024 | 10.35 | 10.42 | 10.07 | 10.17 | 10.17 | 3,999,400 |
| 26 Mar 2024 | 10.61 | 10.89 | 10.31 | 10.32 | 10.32 | 5,067,200 |
| 25 Mar 2024 | 10.51 | 10.91 | 10.41 | 10.53 | 10.53 | 3,831,100 |
| 22 Mar 2024 | 10.51 | 10.79 | 10.29 | 10.49 | 10.49 | 3,687,900 |
| 21 Mar 2024 | 11.20 | 11.45 | 10.26 | 10.65 | 10.65 | 8,042,200 |
| 20 Mar 2024 | 10.57 | 11.18 | 10.28 | 11.07 | 11.07 | 5,435,000 |
| 19 Mar 2024 | 10.94 | 11.18 | 10.45 | 10.75 | 10.75 | 6,475,000 |
| 18 Mar 2024 | 11.76 | 12.35 | 11.17 | 11.42 | 11.42 | 11,375,200 |
| 15 Mar 2024 | 10.71 | 11.53 | 10.60 | 11.22 | 11.22 | 11,281,800 |
| 14 Mar 2024 | 11.27 | 11.87 | 10.45 | 10.78 | 10.78 | 10,143,000 |
| 13 Mar 2024 | 10.60 | 11.37 | 10.38 | 10.98 | 10.98 | 7,248,700 |
| 12 Mar 2024 | 10.40 | 10.68 | 10.16 | 10.54 | 10.54 | 4,921,000 |
| 11 Mar 2024 | 11.35 | 11.55 | 10.27 | 10.37 | 10.37 | 5,551,000 |
| 08 Mar 2024 | 11.40 | 12.34 | 10.88 | 11.19 | 11.19 | 6,233,000 |
| 07 Mar 2024 | 11.40 | 11.57 | 10.74 | 11.15 | 11.15 | 6,012,300 |
| 06 Mar 2024 | 12.11 | 12.13 | 11.20 | 11.32 | 11.32 | 5,200,500 |
| 05 Mar 2024 | 11.99 | 12.48 | 11.59 | 11.91 | 11.91 | 5,923,900 |
| 04 Mar 2024 | 12.92 | 12.93 | 12.05 | 12.30 | 12.30 | 6,845,600 |
| 01 Mar 2024 | 13.44 | 13.63 | 12.65 | 12.81 | 12.81 | 9,132,900 |
| 29 Feb 2024 | 13.50 | 14.12 | 13.00 | 13.46 | 13.46 | 7,575,100 |
| 28 Feb 2024 | 13.84 | 14.16 | 12.55 | 12.94 | 12.94 | 13,000,100 |
| 27 Feb 2024 | 15.46 | 15.74 | 14.82 | 15.52 | 15.52 | 13,253,200 |
| 26 Feb 2024 | 13.87 | 14.80 | 13.57 | 14.76 | 14.76 | 8,185,900 |
| 23 Feb 2024 | 14.92 | 14.98 | 13.17 | 13.37 | 13.37 | 10,319,500 |
| 22 Feb 2024 | 12.98 | 15.32 | 12.85 | 15.00 | 15.00 | 21,439,500 |
| 21 Feb 2024 | 12.20 | 12.60 | 11.60 | 12.37 | 12.37 | 6,118,400 |
| 20 Feb 2024 | 13.05 | 13.08 | 11.92 | 12.59 | 12.59 | 8,421,200 |
| 16 Feb 2024 | 12.15 | 13.71 | 12.07 | 13.15 | 13.15 | 16,648,300 |
| 15 Feb 2024 | 12.58 | 12.92 | 11.19 | 12.43 | 12.43 | 21,767,500 |
| 14 Feb 2024 | 10.12 | 11.04 | 9.88 | 10.92 | 10.92 | 6,160,300 |
| 13 Feb 2024 | 10.08 | 10.26 | 9.63 | 9.80 | 9.80 | 5,572,200 |
| 12 Feb 2024 | 10.13 | 11.04 | 10.03 | 10.94 | 10.94 | 4,384,200 |
| 09 Feb 2024 | 10.08 | 10.18 | 9.82 | 10.09 | 10.09 | 3,087,100 |
| 08 Feb 2024 | 9.13 | 10.06 | 9.04 | 9.90 | 9.90 | 4,249,300 |
| 07 Feb 2024 | 9.49 | 9.49 | 9.06 | 9.13 | 9.13 | 2,708,200 |
| 06 Feb 2024 | 9.10 | 9.49 | 8.88 | 9.48 | 9.48 | 2,688,500 |
| 05 Feb 2024 | 9.10 | 9.18 | 8.68 | 9.13 | 9.13 | 3,163,800 |
| 02 Feb 2024 | 9.24 | 9.39 | 8.80 | 9.29 | 9.29 | 4,645,600 |
| 01 Feb 2024 | 9.52 | 9.87 | 9.43 | 9.55 | 9.55 | 3,197,100 |
| 31 Jan 2024 | 9.72 | 10.07 | 9.40 | 9.41 | 9.41 | 4,390,800 |
| 30 Jan 2024 | 10.54 | 10.65 | 9.82 | 9.84 | 9.84 | 4,596,900 |
| 29 Jan 2024 | 9.80 | 10.78 | 9.52 | 10.76 | 10.76 | 3,503,100 |
| 26 Jan 2024 | 10.23 | 10.68 | 9.70 | 9.78 | 9.78 | 6,059,800 |
| 25 Jan 2024 | 10.47 | 10.64 | 10.16 | 10.23 | 10.23 | 3,117,000 |
| 24 Jan 2024 | 10.84 | 10.99 | 10.32 | 10.36 | 10.36 | 4,241,200 |
| 23 Jan 2024 | 10.71 | 10.85 | 10.32 | 10.64 | 10.64 | 4,220,000 |
| 22 Jan 2024 | 9.79 | 10.63 | 9.69 | 10.48 | 10.48 | 5,229,700 |
| 19 Jan 2024 | 9.99 | 9.99 | 9.26 | 9.63 | 9.63 | 5,603,000 |
| 18 Jan 2024 | 10.40 | 10.90 | 9.67 | 9.89 | 9.89 | 7,135,400 |
| 17 Jan 2024 | 10.40 | 10.55 | 10.06 | 10.26 | 10.26 | 5,686,300 |
| 16 Jan 2024 | 10.93 | 10.99 | 10.00 | 10.76 | 10.76 | 6,728,300 |
| 12 Jan 2024 | 11.44 | 11.99 | 11.01 | 11.16 | 11.16 | 5,658,100 |
| 11 Jan 2024 | 12.22 | 12.23 | 10.51 | 11.25 | 11.25 | 14,092,400 |
| 10 Jan 2024 | 13.52 | 13.64 | 12.38 | 12.49 | 12.49 | 9,798,600 |
| 09 Jan 2024 | 12.46 | 14.18 | 12.44 | 13.40 | 13.40 | 12,163,500 |
| 08 Jan 2024 | 12.07 | 12.72 | 11.61 | 12.61 | 12.61 | 8,970,800 |
| 05 Jan 2024 | 10.93 | 11.99 | 10.59 | 11.93 | 11.93 | 10,813,900 |
| 04 Jan 2024 | 9.68 | 11.51 | 9.60 | 11.11 | 11.11 | 7,873,100 |
| 03 Jan 2024 | 9.57 | 9.77 | 9.26 | 9.69 | 9.69 | 5,300,400 |
| 02 Jan 2024 | 9.68 | 10.06 | 9.49 | 9.87 | 9.87 | 4,146,100 |
| 29 Dec 2023 | 10.56 | 10.70 | 9.61 | 9.86 | 9.86 | 4,600,000 |
| 28 Dec 2023 | 10.64 | 10.86 | 10.32 | 10.61 | 10.61 | 3,908,200 |
| 27 Dec 2023 | 11.03 | 11.17 | 10.43 | 10.70 | 10.70 | 3,863,800 |
| 26 Dec 2023 | 10.58 | 10.94 | 10.36 | 10.79 | 10.79 | 4,186,900 |
| 22 Dec 2023 | 9.98 | 10.53 | 9.85 | 10.32 | 10.32 | 5,731,600 |
| 21 Dec 2023 | 9.81 | 10.10 | 9.60 | 9.84 | 9.84 | 4,231,000 |
| 20 Dec 2023 | 9.98 | 10.63 | 9.41 | 9.46 | 9.46 | 6,524,500 |
| 19 Dec 2023 | 9.68 | 10.09 | 9.40 | 10.04 | 10.04 | 4,939,300 |
| 18 Dec 2023 | 9.57 | 9.74 | 9.28 | 9.45 | 9.45 | 3,279,400 |
| 15 Dec 2023 | 9.60 | 9.90 | 9.40 | 9.70 | 9.70 | 6,318,600 |
| 14 Dec 2023 | 8.60 | 9.61 | 8.60 | 9.53 | 9.53 | 9,237,000 |
| 13 Dec 2023 | 7.42 | 8.35 | 7.31 | 8.33 | 8.33 | 5,557,200 |
| 12 Dec 2023 | 7.56 | 7.59 | 7.25 | 7.44 | 7.44 | 3,080,400 |
| 11 Dec 2023 | 7.57 | 7.62 | 7.30 | 7.56 | 7.56 | 3,963,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.