Recursion Pharmaceuticals, Inc. - Class A Common Stock (RXRX)
7.2400
-0.4500 (-5.85%)
Recursion Pharmaceuticals Inc is a biotechnology company focused on leveraging advanced computational biology and machine learning techniques to transform drug discovery and development
By utilizing a proprietary platform that integrates high-throughput biology and data science, the company aims to identify new therapeutic targets and accelerate the process of discovering novel medicines for a variety of diseases. Their innovative approach seeks to uncover hidden connections in biological data, enabling them to explore previously uncharted areas in the pharmaceutical landscape and bring forth breakthrough treatments for patients in need.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 7.38 | 7.89 | 7.25 | 7.69 | 17,118,125 | 7.69 |
| 1/29/2025 | 7.42 | 7.75 | 6.95 | 7.16 | 12,935,657 | 7.16 |
| 1/28/2025 | 7.07 | 7.49 | 6.89 | 7.43 | 13,184,745 | 7.43 |
| 1/27/2025 | 6.98 | 7.33 | 6.72 | 7.03 | 21,310,765 | 7.03 |
| 1/24/2025 | 7.64 | 8.26 | 7.26 | 7.33 | 25,173,036 | 7.33 |
| 1/23/2025 | 7.24 | 7.72 | 7.14 | 7.53 | 16,510,935 | 7.53 |
| 1/22/2025 | 7.17 | 8.05 | 7.17 | 7.49 | 36,395,111 | 7.49 |
| 1/21/2025 | 6.74 | 7.17 | 6.66 | 6.88 | 13,459,961 | 6.88 |
| 1/17/2025 | 6.56 | 6.79 | 6.48 | 6.53 | 9,908,997 | 6.53 |
| 1/16/2025 | 6.57 | 6.58 | 6.33 | 6.40 | 9,534,652 | 6.40 |
| 1/15/2025 | 6.60 | 6.82 | 6.39 | 6.42 | 13,636,270 | 6.42 |
| 1/14/2025 | 6.96 | 6.96 | 6.20 | 6.32 | 18,204,414 | 6.32 |
| 1/13/2025 | 6.66 | 6.77 | 6.31 | 6.74 | 13,197,438 | 6.74 |
| 1/10/2025 | 7.05 | 7.08 | 6.78 | 6.88 | 14,129,146 | 6.88 |
| 1/08/2025 | 7.31 | 7.41 | 6.98 | 7.26 | 13,036,958 | 7.26 |
| 1/07/2025 | 8.05 | 8.44 | 7.42 | 7.49 | 17,147,856 | 7.49 |
| 1/06/2025 | 8.03 | 8.66 | 7.90 | 7.95 | 23,931,174 | 7.95 |
| 1/03/2025 | 7.30 | 7.83 | 7.17 | 7.80 | 15,650,549 | 7.80 |
| 1/02/2025 | 6.91 | 7.49 | 6.71 | 7.21 | 16,473,723 | 7.21 |
| 12/31/2024 | 6.77 | 0.00 | 6.77 | 6.76 | 0 | 6.76 |
| 12/30/2024 | 7.18 | 7.23 | 6.72 | 6.77 | 12,723,325 | 6.77 |
| 12/27/2024 | 7.60 | 7.73 | 7.05 | 7.39 | 13,945,554 | 7.39 |
| 12/26/2024 | 7.06 | 7.86 | 7.01 | 7.66 | 17,428,256 | 7.66 |
| 12/24/2024 | 7.24 | 7.34 | 6.94 | 7.24 | 13,659,784 | 7.24 |
| 12/23/2024 | 6.16 | 7.01 | 6.10 | 6.99 | 20,785,229 | 6.99 |
| 12/20/2024 | 6.00 | 6.20 | 5.93 | 6.03 | 19,936,786 | 6.03 |
| 12/19/2024 | 6.51 | 6.53 | 6.03 | 6.11 | 13,051,778 | 6.11 |
| 12/18/2024 | 7.14 | 7.14 | 6.04 | 6.21 | 21,246,697 | 6.21 |
| 12/17/2024 | 7.45 | 7.47 | 6.95 | 7.12 | 13,502,205 | 7.12 |
| 12/16/2024 | 7.10 | 7.85 | 6.86 | 7.44 | 18,735,701 | 7.44 |
| 12/13/2024 | 7.11 | 7.14 | 6.75 | 6.95 | 9,860,234 | 6.95 |
| 12/12/2024 | 7.52 | 7.53 | 6.97 | 6.98 | 12,765,553 | 6.98 |
| 12/11/2024 | 7.89 | 7.89 | 7.23 | 7.57 | 14,700,321 | 7.57 |
| 12/10/2024 | 8.17 | 8.22 | 7.28 | 7.46 | 16,055,248 | 7.46 |
| 12/09/2024 | 8.81 | 9.55 | 8.17 | 8.27 | 34,372,562 | 8.27 |
| 12/06/2024 | 6.80 | 8.15 | 6.70 | 8.01 | 30,862,153 | 8.01 |
| 12/05/2024 | 7.12 | 7.14 | 6.56 | 6.59 | 13,426,150 | 6.59 |
| 12/04/2024 | 7.18 | 7.45 | 7.02 | 7.13 | 8,450,547 | 7.13 |
| 12/03/2024 | 7.48 | 7.66 | 7.06 | 7.09 | 11,579,850 | 7.09 |
| 12/02/2024 | 7.23 | 7.98 | 7.21 | 7.58 | 20,309,259 | 7.58 |
| 11/29/2024 | 6.50 | 7.13 | 6.44 | 7.07 | 13,378,100 | 7.07 |
| 11/27/2024 | 5.94 | 6.45 | 5.93 | 6.38 | 11,323,894 | 6.38 |
| 11/26/2024 | 5.97 | 6.06 | 5.83 | 5.89 | 8,459,439 | 5.89 |
| 11/25/2024 | 5.94 | 6.48 | 5.83 | 6.00 | 20,382,731 | 6.00 |
| 11/22/2024 | 5.78 | 5.99 | 5.60 | 5.70 | 13,702,498 | 5.70 |
| 11/21/2024 | 6.02 | 6.03 | 5.62 | 5.75 | 12,320,403 | 5.75 |
| 11/20/2024 | 6.30 | 6.37 | 5.70 | 6.04 | 16,992,659 | 6.04 |
| 11/19/2024 | 6.01 | 6.33 | 5.84 | 6.27 | 9,303,057 | 6.27 |
| 11/18/2024 | 6.25 | 6.26 | 5.90 | 6.10 | 10,403,396 | 6.10 |
| 11/15/2024 | 6.89 | 6.92 | 6.15 | 6.17 | 10,543,768 | 6.17 |
| 11/14/2024 | 7.39 | 7.58 | 6.88 | 6.91 | 6,566,703 | 6.91 |
| 11/13/2024 | 7.80 | 8.04 | 7.31 | 7.32 | 6,574,536 | 7.32 |
| 11/12/2024 | 7.52 | 8.04 | 7.43 | 7.58 | 6,785,428 | 7.58 |
| 11/11/2024 | 7.50 | 8.49 | 7.23 | 7.84 | 15,563,325 | 7.84 |
| 11/08/2024 | 6.86 | 7.21 | 6.81 | 7.10 | 6,666,968 | 7.10 |
| 11/07/2024 | 6.92 | 7.09 | 6.68 | 6.93 | 5,791,717 | 6.93 |
| 11/06/2024 | 6.95 | 7.05 | 6.77 | 6.97 | 7,275,395 | 6.97 |
| 11/05/2024 | 6.59 | 6.83 | 6.46 | 6.82 | 4,333,480 | 6.82 |
| 11/04/2024 | 6.40 | 6.69 | 6.22 | 6.64 | 3,882,890 | 6.64 |
| 11/01/2024 | 6.36 | 6.58 | 6.33 | 6.40 | 3,630,491 | 6.40 |