Recursion Pharmaceuticals Inc (RXRX) Historical Stock Data
6.04 ↓0.23 (-3.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RXRX is down -0.17% a day on average. There have been 17 days where Recursion Pharmaceuticals Inc closed green and 13 days where RXRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 6.30 | 6.04 | ↓$0.26 (-4.13%) | 5.70 | 6.37 | 17M |
| 2024-11-19 | 6.01 | 6.27 | ↑$0.26 (4.33%) | 5.84 | 6.33 | 9.34M |
| 2024-11-18 | 6.25 | 6.10 | ↓$0.15 (-2.40%) | 5.90 | 6.26 | 10.41M |
| 2024-11-15 | 6.89 | 6.18 | ↓$0.72 (-10.38%) | 6.15 | 6.92 | 10.54M |
| 2024-11-14 | 7.39 | 6.91 | ↓$0.48 (-6.50%) | 6.88 | 7.58 | 6.58M |
| 2024-11-13 | 7.80 | 7.32 | ↓$0.48 (-6.09%) | 7.31 | 8.04 | 6.59M |
| 2024-11-12 | 7.52 | 7.58 | ↑$0.06 (0.80%) | 7.43 | 8.05 | 6.80M |
| 2024-11-11 | 7.50 | 7.84 | ↑$0.34 (4.53%) | 7.23 | 8.49 | 15.57M |
| 2024-11-08 | 6.86 | 7.10 | ↑$0.24 (3.50%) | 6.81 | 7.21 | 6.66M |
| 2024-11-07 | 6.92 | 6.93 | ↑$0.01 (0.14%) | 6.68 | 7.09 | 5.80M |
| 2024-11-06 | 6.95 | 6.97 | ↑$0.02 (0.29%) | 6.77 | 7.05 | 7.33M |
| 2024-11-05 | 6.59 | 6.82 | ↑$0.23 (3.49%) | 6.47 | 6.83 | 4.35M |
| 2024-11-04 | 6.40 | 6.64 | ↑$0.24 (3.75%) | 6.22 | 6.69 | 3.88M |
| 2024-11-01 | 6.36 | 6.40 | ↑$0.04 (0.63%) | 6.34 | 6.58 | 3.63M |
| 2024-10-31 | 6.65 | 6.32 | ↓$0.33 (-4.96%) | 6.32 | 6.69 | 4.38M |
| 2024-10-30 | 6.62 | 6.68 | ↑$0.06 (0.91%) | 6.60 | 6.90 | 4.47M |
| 2024-10-29 | 6.85 | 6.74 | ↓$0.11 (-1.61%) | 6.65 | 6.85 | 2.51M |
| 2024-10-28 | 6.58 | 6.87 | ↑$0.29 (4.41%) | 6.56 | 6.95 | 4.54M |
| 2024-10-25 | 6.42 | 6.48 | ↑$0.06 (0.93%) | 6.28 | 6.61 | 3.52M |
| 2024-10-24 | 6.45 | 6.36 | ↓$0.09 (-1.40%) | 6.20 | 6.45 | 2.93M |
| 2024-10-23 | 6.55 | 6.33 | ↓$0.22 (-3.36%) | 6.24 | 6.63 | 3.98M |
| 2024-10-22 | 6.70 | 6.61 | ↓$0.09 (-1.34%) | 6.56 | 6.79 | 2.84M |
| 2024-10-21 | 6.94 | 6.76 | ↓$0.18 (-2.52%) | 6.59 | 6.94 | 3.96M |
| 2024-10-18 | 6.57 | 6.94 | ↑$0.37 (5.63%) | 6.57 | 6.95 | 3.63M |
| 2024-10-17 | 7.10 | 6.55 | ↓$0.55 (-7.75%) | 6.54 | 7.10 | 4.85M |
| 2024-10-16 | 6.75 | 7.01 | ↑$0.26 (3.85%) | 6.71 | 7.07 | 4.52M |
| 2024-10-15 | 6.72 | 6.67 | ↓$0.05 (-0.74%) | 6.49 | 6.77 | 2.58M |
| 2024-10-14 | 6.64 | 6.72 | ↑$0.08 (1.20%) | 6.52 | 6.81 | 3.61M |
| 2024-10-11 | 6.11 | 6.62 | ↑$0.51 (8.35%) | 6.06 | 6.67 | 5.40M |
| 2024-10-10 | 6.09 | 6.18 | ↑$0.09 (1.48%) | 5.95 | 6.21 | 4.98M |
Create an account or log in to view more rows.
$RXRX buy the fear
$RXRX this is just going to go up forever
$RXRX watch this fly!!!!
$RXRX no pain no gain
$RXRX super bullish
$RXRX last chance to load imo
$RXRX tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$RXRX This is just getting warmed up.
$RXRX bull flag
breakout!
$RXRX what happens?