Recursion Pharmaceuticals (RXRX) Stock Chart & Stock Price History → The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad) Free RXRX Stock Alerts $9.42 -0.09 (-0.95%) (As of 05/17/2024 08:54 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Recursion Pharmaceuticals Stock Price Performance5 Day Performance-5.89%1 Month Performance+28.16%3 Month Performance-25.18%6 Month Performance+37.32%Year-To-Date Performance-4.46%1 Year Performance+46.50% 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 Email Address Ad The Freeport SocietyNext President (Not Trump. Not Biden.)Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.Click here to see why it will be ______ _________. RXRX Stock Chart for Monday, May, 20, 2024 RXRX Chart by TradingView Recursion Pharmaceuticals Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$9.51$9.42-0.95%$9.58$9.174.72 million shs$2.21 billion05/16/2024$10.01$9.51-5.00%$10.11$9.434.86 million shs$2.23 billion05/15/2024$10.05$10.01-0.40%$10.67$9.686.87 million shs$2.35 billion05/14/2024$9.48$10.05+6.01%$10.56$9.7010.14 million shs$2.36 billion05/13/2024$8.60$9.48+10.23%$10.40$9.0615.37 million shs$2.22 billion05/10/2024$8.64$8.60-0.46%$9.33$8.227.00 million shs$2.02 billion Get the Latest News and Ratings for RXRX and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Recursion Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$8.59$8.64+0.58%$8.69$8.462.97 million shs$2.03 billion05/08/2024$8.79$8.59-2.28%$8.77$8.432.55 million shs$2.02 billion05/07/2024$8.94$8.79-1.68%$9.05$8.573.21 million shs$2.06 billion05/06/2024$8.84$8.94+1.13%$9.21$8.823.36 million shs$2.10 billion05/03/2024$8.79$8.84+0.57%$9.40$8.703.93 million shs$2.07 billion05/02/2024$8.34$8.79+5.40%$8.79$8.303.79 million shs$2.06 billion05/01/2024$7.82$8.34+6.65%$8.75$7.735.73 million shs$1.96 billion04/30/2024$8.20$7.82-4.63%$8.26$7.803.84 million shs$1.83 billion04/29/2024$8.12$8.20+0.99%$8.55$8.094.10 million shs$1.92 billion04/26/2024$7.84$8.12+3.57%$8.14$7.684.39 million shs$1.91 billion04/25/2024$7.94$7.84-1.26%$7.89$7.484.31 million shs$1.84 billion04/24/2024$7.70$7.94+3.12%$8.27$7.897.20 million shs$1.86 billion04/23/2024$7.60$7.70+1.32%$7.92$7.554.81 million shs$1.81 billion04/22/2024$7.35$7.60+3.40%$7.79$7.213.94 million shs$1.78 billion04/19/2024$7.40$7.35-0.68%$7.44$7.144.00 million shs$1.72 billion04/18/2024$7.47$7.40-0.94%$7.58$7.272.86 million shs$1.74 billion04/17/2024$7.57$7.47-1.32%$7.71$7.443.51 million shs$1.75 billion04/16/2024$7.79$7.57-2.82%$7.77$7.513.84 million shs$1.78 billion04/15/2024$8.41$7.79-7.37%$8.46$7.775.13 million shs$1.83 billion04/12/2024$8.92$8.41-5.72%$8.93$8.323.43 million shs$1.97 billion04/11/2024$8.58$8.92+3.96%$8.94$8.503.15 million shs$2.09 billion04/10/2024$9.09$8.58-5.61%$8.78$8.413.73 million shs$2.01 billion04/09/2024$9.00$9.09+1.00%$9.22$8.952.57 million shs$2.13 billion04/08/2024$8.87$9.00+1.47%$9.12$8.793.12 million shs$2.11 billion04/05/2024$8.73$8.87+1.60%$8.94$8.413.41 million shs$2.08 billion04/04/2024$8.93$8.73-2.24%$9.33$8.714.72 million shs$2.05 billion04/03/2024$8.77$8.93+1.82%$9.35$8.726.04 million shs$2.10 billion04/02/2024$9.37$8.77-6.40%$9.00$8.676.84 million shs$2.06 billion04/01/2024$9.97$9.37-6.02%$9.98$9.336.48 million shs$2.20 billion03/29/2024$9.97$9.97$10.28$9.945.44 million shs$2.34 billion03/28/2024$10.17$9.97-1.97%$10.28$9.945.18 million shs$2.34 billion03/27/2024$10.32$10.17-1.45%$10.42$10.074.00 million shs$2.39 billion03/26/2024$10.53$10.32-1.99%$10.89$10.315.06 million shs$2.42 billion03/25/2024$10.49$10.53+0.38%$10.91$10.413.82 million shs$2.47 billionClaim Your Complimentary Bitcoin Reward (Ad)Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.Secure Your Spot Now03/22/2024$10.65$10.49-1.50%$10.79$10.293.69 million shs$2.46 billion03/21/2024$11.07$10.65-3.79%$11.45$10.268.04 million shs$2.50 billion03/20/2024$10.75$11.07+2.98%$11.18$10.285.41 million shs$2.60 billion03/19/2024$11.42$10.75-5.87%$11.17$10.466.46 million shs$2.52 billion03/18/2024$11.22$11.42+1.78%$12.35$11.1711.34 million shs$2.68 billion03/15/2024$10.78$11.22+4.08%$11.53$10.6111.29 million shs$2.63 billion03/14/2024$10.98$10.78-1.82%$11.87$10.459.97 million shs$2.53 billion03/13/2024$10.54$10.98+4.17%$11.37$10.387.21 million shs$2.58 billion03/12/2024$10.37$10.54+1.64%$10.68$10.164.90 million shs$2.47 billion03/11/2024$11.19$10.37-7.33%$11.55$10.275.54 million shs$2.43 billion03/08/2024$11.15$11.19+0.36%$12.34$10.886.21 million shs$2.42 billion03/07/2024$11.32$11.15-1.50%$11.57$10.746.01 million shs$2.42 billion03/06/2024$11.91$11.32-4.95%$12.13$11.215.20 million shs$2.45 billion03/05/2024$12.30$11.91-3.17%$12.48$11.595.92 million shs$2.58 billion03/04/2024$12.81$12.30-3.98%$12.93$12.056.83 million shs$2.66 billion03/01/2024$13.46$12.81-4.83%$13.62$12.659.14 million shs$2.77 billion02/29/2024$12.94$13.46+4.02%$14.12$13.007.55 million shs$2.92 billion02/28/2024$15.52$12.94-16.62%$14.15$12.5512.98 million shs$2.80 billion02/27/2024$14.76$15.52+5.15%$15.74$14.8212.27 million shs$3.36 billion02/26/2024$13.37$14.76+10.40%$14.80$13.578.16 million shs$3.20 billion02/23/2024$15.00$13.37-10.87%$14.98$13.1710.31 million shs$2.90 billion02/22/2024$12.37$15.00+21.26%$15.33$12.8621.41 million shs$3.25 billion02/21/2024$12.59$12.37-1.75%$12.60$11.606.07 million shs$2.68 billion02/20/2024$13.15$12.59-4.26%$13.08$11.928.41 million shs$2.73 billion02/19/2024$13.15$13.15$13.71$12.0716.68 million shs$2.85 billion Related Companies: Ginkgo Bioworks Stock Chart Sana Biotechnology Stock Chart Apogee Therapeutics Stock Chart CG Oncology Stock Chart Beam Therapeutics Stock Chart Fusion Pharmaceuticals Stock Chart Inhibrx Stock Chart Kymera Therapeutics Stock Chart Vericel Stock Chart Denali Therapeutics Stock Chart Receive RXRX Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Recursion Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:RXRX) was last updated on 5/20/2024 by MarketBeat.com Staff From Our PartnersRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldDoes this make you sick?Allegiance GoldUrgent Nvidia WarningAltimetryThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarShocking: One AI startup's revenue could surge 4,735%Manward PressGlobal crypto currency reset (41 major banks signed up)Stansberry ResearchExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Recursion Pharmaceuticals, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.