RXRX - RECURSION PHARMACEUTICALS, INC.
3.64
0.100 2.747%
Share volume: 16,101,964
Last Updated: 03-04-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.44%
PREVIOUS CLOSE
CHG
CHG%
$3.54
0.10
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $3.60 | $3.60 | $3.76 | $3.76 | $3.53 | $3.53 | $3.64 | $3.64 | 16,101,964 | $16,101,964.00 |
| 03-03-2026 | $3.46 | $3.46 | $3.61 | $3.61 | $3.44 | $3.44 | $3.54 | $3.54 | 12,569,243 | $12,569,243.00 |
| 03-02-2026 | $3.48 | $3.48 | $3.71 | $3.71 | $3.46 | $3.46 | $3.63 | $3.63 | 14,003,594 | $14,003,594.00 |
| 02-27-2026 | $3.65 | $3.65 | $3.72 | $3.72 | $3.57 | $3.57 | $3.67 | $3.67 | 14,612,382 | $14,612,382.00 |
| 02-26-2026 | $3.68 | $3.68 | $3.79 | $3.79 | $3.57 | $3.57 | $3.77 | $3.77 | 16,934,972 | $16,934,972.00 |
| 02-25-2026 | $3.91 | $3.91 | $4.08 | $4.08 | $3.75 | $3.75 | $3.77 | $3.77 | 44,549,853 | $44,549,853.00 |
| 02-24-2026 | $3.39 | $3.39 | $3.60 | $3.60 | $3.38 | $3.38 | $3.53 | $3.53 | 15,892,606 | $15,892,606.00 |
| 02-23-2026 | $3.40 | $3.40 | $3.56 | $3.56 | $3.33 | $3.33 | $3.41 | $3.41 | 14,500,912 | $14,500,912.00 |
| 02-20-2026 | $3.64 | $3.64 | $3.70 | $3.70 | $3.38 | $3.38 | $3.42 | $3.42 | 18,917,462 | $18,917,462.00 |
| 02-19-2026 | $3.46 | $3.46 | $3.73 | $3.73 | $3.45 | $3.45 | $3.72 | $3.72 | 20,317,867 | $20,317,867.00 |