RXRX
Recursion PharmaceuticalsNASDAQ$3.46-5.72%($0.21)2026-03-02
Close
$3.46
2026-03-02
Change
-5.72%
Period High
$7.18
Available data range
Avg Volume
124,682,030
Period average
RXRX Chart (NASDAQ)
Recent Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-03-02 | $3.48 | $3.76 | $3.38 | $3.46 | 69,023,600 |
| 2026-02-23 | $3.40 | $4.08 | $3.33 | $3.67 | 106,490,800 |
| 2026-02-16 | $3.48 | $3.73 | $2.98 | $3.42 | 95,144,200 |
| 2026-02-09 | $3.95 | $4.09 | $3.45 | $3.49 | 84,568,000 |
| 2026-02-02 | $4.12 | $4.29 | $3.54 | $3.98 | 144,676,500 |
| 2026-01-26 | $4.71 | $4.74 | $4.16 | $4.19 | 84,757,800 |
| 2026-01-19 | $4.46 | $5.24 | $4.35 | $4.73 | 104,000,600 |
| 2026-01-12 | $4.76 | $4.98 | $4.55 | $4.67 | 101,264,100 |
| 2026-01-05 | $4.26 | $5.00 | $4.25 | $4.66 | 106,481,100 |
| 2025-12-29 | $4.18 | $4.31 | $4.05 | $4.20 | 74,035,900 |
| 2025-12-22 | $4.36 | $4.53 | $4.18 | $4.25 | 76,035,800 |
| 2025-12-15 | $4.34 | $5.01 | $4.14 | $4.26 | 183,280,500 |
| 2025-12-08 | $4.97 | $5.09 | $4.31 | $4.33 | 97,920,600 |
| 2025-12-01 | $4.46 | $4.94 | $4.31 | $4.71 | 92,734,300 |
| 2025-11-24 | $4.20 | $4.64 | $4.14 | $4.63 | 61,771,700 |
| 2025-11-17 | $4.13 | $4.37 | $3.81 | $4.17 | 150,839,400 |
| 2025-11-10 | $4.89 | $4.96 | $4.13 | $4.14 | 138,550,400 |
| 2025-11-03 | $5.57 | $5.76 | $4.18 | $4.62 | 240,090,400 |
| 2025-10-27 | $6.15 | $6.50 | $5.41 | $5.52 | 214,178,600 |
| 2025-10-20 | $6.22 | $7.18 | $5.58 | $6.04 | 267,796,300 |