Recursion Pharmaceuticals Inc (RXRX) Historical Stock Data
6.03 ↓0.06 (-0.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RXRX is down -1.46% a day on average. There have been 11 days where Recursion Pharmaceuticals Inc closed green and 19 days where RXRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.00 | 6.03 | ↑$0.03 (0.50%) | 5.93 | 6.20 | 19.86M |
| 2024-12-19 | 6.51 | 6.09 | ↓$0.42 (-6.45%) | 6.03 | 6.53 | 16.46M |
| 2024-12-18 | 7.14 | 6.22 | ↓$0.93 (-12.96%) | 6.04 | 7.14 | 21.30M |
| 2024-12-17 | 7.45 | 7.12 | ↓$0.33 (-4.43%) | 6.95 | 7.47 | 13.52M |
| 2024-12-16 | 7.10 | 7.44 | ↑$0.34 (4.79%) | 6.86 | 7.85 | 18.77M |
| 2024-12-13 | 7.11 | 6.95 | ↓$0.16 (-2.25%) | 6.75 | 7.14 | 9.85M |
| 2024-12-12 | 7.52 | 6.98 | ↓$0.54 (-7.18%) | 6.97 | 7.53 | 12.79M |
| 2024-12-11 | 7.89 | 7.57 | ↓$0.32 (-4.06%) | 7.23 | 7.89 | 14.73M |
| 2024-12-10 | 8.17 | 7.46 | ↓$0.71 (-8.69%) | 7.28 | 8.22 | 16.08M |
| 2024-12-09 | 8.81 | 8.27 | ↓$0.54 (-6.13%) | 8.17 | 9.55 | 34.45M |
| 2024-12-06 | 6.80 | 8.01 | ↑$1.21 (17.79%) | 6.70 | 8.15 | 30.83M |
| 2024-12-05 | 7.12 | 6.59 | ↓$0.53 (-7.44%) | 6.56 | 7.14 | 13.47M |
| 2024-12-04 | 7.18 | 7.13 | ↓$0.05 (-0.70%) | 7.02 | 7.45 | 8.49M |
| 2024-12-03 | 7.48 | 7.09 | ↓$0.39 (-5.21%) | 7.06 | 7.66 | 11.60M |
| 2024-12-02 | 7.23 | 7.58 | ↑$0.35 (4.84%) | 7.21 | 7.98 | 20.35M |
| 2024-11-29 | 6.50 | 7.07 | ↑$0.57 (8.77%) | 6.44 | 7.14 | 13.38M |
| 2024-11-27 | 5.94 | 6.38 | ↑$0.44 (7.41%) | 5.93 | 6.45 | 11.30M |
| 2024-11-26 | 5.97 | 5.89 | ↓$0.08 (-1.34%) | 5.83 | 6.06 | 8.50M |
| 2024-11-25 | 5.94 | 6.00 | ↑$0.06 (1.01%) | 5.83 | 6.48 | 20.43M |
| 2024-11-22 | 5.78 | 5.70 | ↓$0.08 (-1.38%) | 5.60 | 5.99 | 13.69M |
| 2024-11-21 | 6.02 | 5.75 | ↓$0.27 (-4.49%) | 5.62 | 6.03 | 12.35M |
| 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 |
Create an account or log in to view more rows.
$RXRX out of the way
$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!