Free Trial

Recursion Pharmaceuticals (RXRX) Stock Chart & Stock Price History

→ Free report reveals 5 stocks that can double in 2024 (From TradingTips) (Ad)
Free RXRX Stock Alerts
$9.48
+0.88 (+10.23%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Recursion Pharmaceuticals Stock Price Performance

5 Day
Performance
+10.36%
1 Month
Performance
+12.72%
3 Month
Performance
-3.22%
6 Month
Performance
+62.61%
Year-To-Date
Performance
-3.85%
1 Year
Performance
+79.21%
Receive RXRX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Recursion Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter

Ad Huge Alerts
This 1 Biotech Stock has been shocking the markets
Save the Date: BioStem's 2024 Q1 Call Coming Up!
Sign Up for the Live Broadcast here

RXRX Stock Chart for Monday, May, 13, 2024

RXRX Chart by TradingView

Recursion Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$8.60$9.48
+10.23%		$10.40$9.0615.37 million shs$2.22 billion
05/10/2024$8.64$8.60
-0.46%		$9.33$8.227.00 million shs$2.02 billion
05/09/2024$8.59$8.64
+0.58%		$8.69$8.462.97 million shs$2.03 billion
05/08/2024$8.79$8.59
-2.28%		$8.77$8.432.55 million shs$2.02 billion
05/07/2024$8.94$8.79
-1.68%		$9.05$8.573.21 million shs$2.06 billion
05/06/2024$8.84$8.94
+1.13%		$9.21$8.823.36 million shs$2.10 billion
05/03/2024$8.79$8.84
+0.57%		$9.40$8.703.93 million shs$2.07 billion
05/02/2024$8.34$8.79
+5.40%		$8.79$8.303.79 million shs$2.06 billion
05/01/2024$7.82$8.34
+6.65%		$8.75$7.735.73 million shs$1.96 billion
04/30/2024$8.20$7.82
-4.63%		$8.26$7.803.84 million shs$1.83 billion
04/29/2024$8.12$8.20
+0.99%		$8.55$8.094.10 million shs$1.92 billion
04/26/2024$7.84$8.12
+3.57%		$8.14$7.684.39 million shs$1.91 billion
04/25/2024$7.94$7.84
-1.26%		$7.89$7.484.31 million shs$1.84 billion
04/24/2024$7.70$7.94
+3.12%		$8.27$7.897.20 million shs$1.86 billion
04/23/2024$7.60$7.70
+1.32%		$7.92$7.554.81 million shs$1.81 billion
04/22/2024$7.35$7.60
+3.40%		$7.79$7.213.94 million shs$1.78 billion
04/19/2024$7.40$7.35
-0.68%		$7.44$7.144.00 million shs$1.72 billion
04/18/2024$7.47$7.40
-0.94%		$7.58$7.272.86 million shs$1.74 billion
04/17/2024$7.57$7.47
-1.32%		$7.71$7.443.51 million shs$1.75 billion
04/16/2024$7.79$7.57
-2.82%		$7.77$7.513.84 million shs$1.78 billion
04/15/2024$8.41$7.79
-7.37%		$8.46$7.775.13 million shs$1.83 billion
04/12/2024$8.92$8.41
-5.72%		$8.93$8.323.43 million shs$1.97 billion
04/11/2024$8.58$8.92
+3.96%		$8.94$8.503.15 million shs$2.09 billion
04/10/2024$9.09$8.58
-5.61%		$8.78$8.413.73 million shs$2.01 billion
04/09/2024$9.00$9.09
+1.00%		$9.22$8.952.57 million shs$2.13 billion
04/08/2024$8.87$9.00
+1.47%		$9.12$8.793.12 million shs$2.11 billion
04/05/2024$8.73$8.87
+1.60%		$8.94$8.413.41 million shs$2.08 billion
04/04/2024$8.93$8.73
-2.24%		$9.33$8.714.72 million shs$2.05 billion
04/03/2024$8.77$8.93
+1.82%		$9.35$8.726.04 million shs$2.10 billion
04/02/2024$9.37$8.77
-6.40%		$9.00$8.676.84 million shs$2.06 billion
04/01/2024$9.97$9.37
-6.02%		$9.98$9.336.48 million shs$2.20 billion
03/29/2024$9.97$9.97$10.28$9.945.44 million shs$2.34 billion
03/28/2024$10.17$9.97
-1.97%		$10.28$9.945.18 million shs$2.34 billion
03/27/2024$10.32$10.17
-1.45%		$10.42$10.074.00 million shs$2.39 billion
03/26/2024$10.53$10.32
-1.99%		$10.89$10.315.06 million shs$2.42 billion
03/25/2024$10.49$10.53
+0.38%		$10.91$10.413.82 million shs$2.47 billion
03/22/2024$10.65$10.49
-1.50%		$10.79$10.293.69 million shs$2.46 billion
03/21/2024$11.07$10.65
-3.79%		$11.45$10.268.04 million shs$2.50 billion
03/20/2024$10.75$11.07
+2.98%		$11.18$10.285.41 million shs$2.60 billion
03/19/2024$11.42$10.75
-5.87%		$11.17$10.466.46 million shs$2.52 billion
I’ve got a question for you… (Ad)

There’s no need to stare at boring charts all day long… These moves ALWAYS start in the same hour of the day…

Click here because I need to hear from you
03/18/2024$11.22$11.42
+1.78%		$12.35$11.1711.34 million shs$2.68 billion
03/15/2024$10.78$11.22
+4.08%		$11.53$10.6111.29 million shs$2.63 billion
03/14/2024$10.98$10.78
-1.82%		$11.87$10.459.97 million shs$2.53 billion
03/13/2024$10.54$10.98
+4.17%		$11.37$10.387.21 million shs$2.58 billion
03/12/2024$10.37$10.54
+1.64%		$10.68$10.164.90 million shs$2.47 billion
03/11/2024$11.19$10.37
-7.33%		$11.55$10.275.54 million shs$2.43 billion
03/08/2024$11.15$11.19
+0.36%		$12.34$10.886.21 million shs$2.42 billion
03/07/2024$11.32$11.15
-1.50%		$11.57$10.746.01 million shs$2.42 billion
03/06/2024$11.91$11.32
-4.95%		$12.13$11.215.20 million shs$2.45 billion
03/05/2024$12.30$11.91
-3.17%		$12.48$11.595.92 million shs$2.58 billion
03/04/2024$12.81$12.30
-3.98%		$12.93$12.056.83 million shs$2.66 billion
03/01/2024$13.46$12.81
-4.83%		$13.62$12.659.14 million shs$2.77 billion
02/29/2024$12.94$13.46
+4.02%		$14.12$13.007.55 million shs$2.92 billion
02/28/2024$15.52$12.94
-16.62%		$14.15$12.5512.98 million shs$2.80 billion
02/27/2024$14.76$15.52
+5.15%		$15.74$14.8212.27 million shs$3.36 billion
02/26/2024$13.37$14.76
+10.40%		$14.80$13.578.16 million shs$3.20 billion
02/23/2024$15.00$13.37
-10.87%		$14.98$13.1710.31 million shs$2.90 billion
02/22/2024$12.37$15.00
+21.26%		$15.33$12.8621.41 million shs$3.25 billion
02/21/2024$12.59$12.37
-1.75%		$12.60$11.606.07 million shs$2.68 billion
02/20/2024$13.15$12.59
-4.26%		$13.08$11.928.41 million shs$2.73 billion
02/19/2024$13.15$13.15$13.71$12.0716.68 million shs$2.85 billion
02/16/2024$12.43$13.15
+5.79%		$13.71$12.0716.65 million shs$2.85 billion
02/15/2024$10.92$12.43
+13.83%		$12.92$11.1921.72 million shs$2.69 billion
02/14/2024$9.80$10.92
+11.49%		$11.04$9.895.97 million shs$2.37 billion
02/13/2024$10.94$9.80
-10.47%		$10.25$9.635.57 million shs$2.12 billion
02/12/2024$10.09$10.94
+8.42%		$11.04$10.044.38 million shs$2.37 billion

Related Companies:
This page (NASDAQ:RXRX) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders