MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RXRX — Recursion Pharmaceuticals, Inc. Class A Common Stock
NasdaqRecursion Pharmaceuticals, Inc. Class A Common Stock
$3.95
-0.32(-7.49%)
- O
- 4.19
- H
- 4.20
- L
- 3.79
- V
- 30.73M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$3.95
Period Return-32.36%
Period High$7.18
Period Low$2.77
Avg Daily Volume24.91M
Total Trading Days365
RXRX — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $4.19 | $4.20 | $3.79 | $3.95 | $-0.32 | -7.49% | 30,729,507 | $3.93 | $3.79 $4.20 |
| Oct 7, 2026 | $4.51 | $4.60 | $4.23 | $4.27 | $-0.36 | -7.78% | 40,730,485 | $4.38 | $4.23 $4.60 |
| Oct 6, 2026 | $4.81 | $5.19 | $4.40 | $4.63 | $-0.15 | -3.14% | 71,105,964 | $4.66 | $4.40 $5.19 |
| Oct 5, 2026 | $4.16 | $4.94 | $4.06 | $4.78 | +$0.66 | +16.02% | 67,278,675 | $4.66 | $4.06 $4.94 |
| Oct 2, 2026 | $4.18 | $4.27 | $4.01 | $4.12 | +$0.05 | +1.23% | 18,839,988 | $4.12 | $4.01 $4.27 |
| Oct 1, 2026 | $4.07 | $4.17 | $3.96 | $4.07 | $-0.06 | -1.45% | 17,484,139 | $4.08 | $3.96 $4.17 |
| Sep 30, 2026 | $4.09 | $4.29 | $3.98 | $4.13 | +$0.10 | +2.48% | 32,785,908 | $4.16 | $3.98 $4.29 |
| Sep 29, 2026 | $3.73 | $4.04 | $3.72 | $4.03 | +$0.33 | +8.92% | 21,563,989 | $3.90 | $3.72 $4.04 |
| Sep 28, 2026 | $3.69 | $3.84 | $3.67 | $3.70 | $-0.04 | -1.07% | 13,058,804 | $3.74 | $3.67 $3.84 |
| Sep 25, 2026 | $3.89 | $3.90 | $3.70 | $3.74 | $-0.15 | -3.86% | 10,481,301 | $3.79 | $3.70 $3.90 |
| Sep 24, 2026 | $3.65 | $3.90 | $3.61 | $3.89 | +$0.19 | +5.14% | 19,338,253 | $3.76 | $3.61 $3.90 |
| Sep 23, 2026 | $4.03 | $4.09 | $3.66 | $3.70 | $-0.35 | -8.64% | 23,670,618 | $3.83 | $3.66 $4.09 |
| Sep 22, 2026 | $4.00 | $4.16 | $3.90 | $4.05 | +$0.08 | +2.02% | 40,460,440 | $4.06 | $3.90 $4.16 |
| Sep 21, 2026 | $3.92 | $4.02 | $3.83 | $3.97 | +$0.14 | +3.66% | 37,728,730 | $3.93 | $3.83 $4.02 |
| Sep 18, 2026 | $3.54 | $3.83 | $3.50 | $3.83 | +$0.29 | +8.19% | 44,325,596 | $3.74 | $3.50 $3.83 |
| Sep 17, 2026 | $3.28 | $3.59 | $3.26 | $3.54 | +$0.35 | +10.97% | 28,251,172 | $3.49 | $3.26 $3.59 |
| Sep 16, 2026 | $3.26 | $3.31 | $3.16 | $3.19 | $-0.05 | -1.54% | 14,813,898 | $3.24 | $3.16 $3.31 |
| Sep 15, 2026 | $3.37 | $3.37 | $3.22 | $3.24 | $-0.17 | -4.99% | 11,568,380 | $3.26 | $3.22 $3.37 |
| Sep 14, 2026 | $3.19 | $3.46 | $3.18 | $3.41 | +$0.21 | +6.56% | 17,013,954 | $3.36 | $3.18 $3.46 |
| Sep 11, 2026 | $3.21 | $3.25 | $3.15 | $3.20 | +$0.04 | +1.27% | 8,034,115 | $3.20 | $3.15 $3.25 |
| Sep 10, 2026 | $3.14 | $3.25 | $3.10 | $3.16 | $-0.06 | -1.71% | 10,625,795 | $3.18 | $3.10 $3.25 |
| Sep 9, 2026 | $3.42 | $3.45 | $3.21 | $3.22 | $-0.23 | -6.54% | 14,198,929 | $3.27 | $3.21 $3.45 |
| Sep 8, 2026 | $3.58 | $3.59 | $3.43 | $3.44 | $-0.19 | -5.23% | 14,990,246 | $3.50 | $3.43 $3.59 |
| Sep 4, 2026 | $3.42 | $3.70 | $3.41 | $3.63 | +$0.19 | +5.52% | 29,039,060 | $3.63 | $3.41 $3.70 |
| Sep 3, 2026 | $3.44 | $3.45 | $3.29 | $3.44 | +$0.06 | +1.78% | 13,746,068 | $3.37 | $3.29 $3.45 |
| Sep 2, 2026 | $3.34 | $3.49 | $3.29 | $3.38 | +$0.05 | +1.50% | 14,005,488 | $3.36 | $3.29 $3.49 |
| Sep 1, 2026 | $3.34 | $3.38 | $3.28 | $3.33 | $-0.07 | -2.06% | 9,996,546 | $3.34 | $3.28 $3.38 |
| Aug 31, 2026 | $3.31 | $3.41 | $3.25 | $3.40 | +$0.06 | +1.80% | 13,887,114 | $3.37 | $3.25 $3.41 |
| Aug 28, 2026 | $3.40 | $3.45 | $3.31 | $3.34 | $-0.10 | -2.91% | 10,560,576 | $3.36 | $3.31 $3.45 |
| Aug 27, 2026 | $3.52 | $3.55 | $3.42 | $3.44 | $-0.05 | -1.43% | 10,986,829 | $3.46 | $3.42 $3.55 |