RXRX
Recursion PharmaceuticalsNASDAQ$3.51+1.45%(+$0.05)2026-03-09
Close
$3.51
2026-03-09
Change
+1.45%
Period High
$5.24
Available data range
Avg Volume
72,389,780
Period average
RXRX Chart (NASDAQ)
Recent Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-03-09 | $3.33 | $3.54 | $3.29 | $3.51 | 12,725,900 |
| 2026-03-06 | $3.47 | $3.53 | $3.38 | $3.46 | 12,183,800 |
| 2026-03-05 | $3.55 | $3.68 | $3.46 | $3.54 | 14,054,500 |
| 2026-03-04 | $3.60 | $3.76 | $3.53 | $3.64 | 16,256,000 |
| 2026-03-03 | $3.46 | $3.61 | $3.44 | $3.54 | 12,569,200 |
| 2026-03-02 | $3.48 | $3.71 | $3.46 | $3.63 | 14,003,600 |
| 2026-02-27 | $3.65 | $3.72 | $3.57 | $3.67 | 14,612,400 |
| 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 |