RXRX - RECURSION PHARMACEUTICALS, INC.
3.69
-0.090 -2.439%
Share volume: 9,758,723
Last Updated: 04-20-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$3.78
-0.09
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $3.71 | $3.71 | $3.80 | $3.80 | $3.66 | $3.66 | $3.69 | $3.69 | 9,758,723 | $9,758,723.00 |
| 04-17-2026 | $3.74 | $3.74 | $3.88 | $3.88 | $3.71 | $3.71 | $3.78 | $3.78 | 14,319,041 | $14,319,041.00 |
| 04-16-2026 | $3.85 | $3.85 | $3.90 | $3.90 | $3.53 | $3.53 | $3.60 | $3.60 | 16,375,625 | $16,375,625.00 |
| 04-15-2026 | $3.57 | $3.57 | $3.75 | $3.75 | $3.56 | $3.56 | $3.75 | $3.75 | 12,882,920 | $12,882,920.00 |
| 04-14-2026 | $3.49 | $3.49 | $3.55 | $3.55 | $3.47 | $3.47 | $3.54 | $3.54 | 9,066,840 | $9,066,840.00 |
| 04-13-2026 | $3.25 | $3.25 | $3.43 | $3.43 | $3.23 | $3.23 | $3.42 | $3.42 | 8,786,873 | $8,786,873.00 |
| 04-10-2026 | $3.32 | $3.32 | $3.38 | $3.38 | $3.24 | $3.24 | $3.28 | $3.28 | 8,619,073 | $8,619,073.00 |
| 04-09-2026 | $3.33 | $3.33 | $3.44 | $3.44 | $3.27 | $3.27 | $3.31 | $3.31 | 8,765,994 | $8,765,994.00 |
| 04-08-2026 | $3.39 | $3.39 | $3.46 | $3.46 | $3.29 | $3.29 | $3.39 | $3.39 | 15,676,952 | $15,676,952.00 |
| 04-07-2026 | $3.12 | $3.12 | $3.20 | $3.20 | $3.04 | $3.04 | $3.19 | $3.19 | 10,453,900 | $10,453,900.00 |