Recursion Pharmaceuticals (RXRX) Historical Stock Prices

Recursion Pharmaceuticals, Inc. (RXRX), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Dec 18, 2025	4.76	4.96	4.44	4.44	4.44	31,684,800
Dec 17, 2025	4.51	5.01	4.48	4.68	4.68	65,554,800
Dec 16, 2025	4.16	4.33	4.14	4.20	4.20	13,617,200
Dec 15, 2025	4.35	4.36	4.14	4.20	4.20	17,415,100
Dec 12, 2025	4.57	4.64	4.31	4.33	4.33	17,978,300
Dec 11, 2025	4.70	4.81	4.57	4.58	4.58	13,575,800
Dec 10, 2025	4.76	4.91	4.66	4.77	4.77	13,683,600
Dec 9, 2025	4.73	4.91	4.61	4.77	4.77	17,743,300
Dec 8, 2025	4.98	5.09	4.68	4.82	4.82	34,939,600
Dec 5, 2025	4.87	4.88	4.67	4.71	4.71	17,128,100
Dec 4, 2025	4.63	4.94	4.58	4.92	4.92	19,905,600
Dec 3, 2025	4.37	4.67	4.33	4.66	4.66	19,822,300
Dec 2, 2025	4.37	4.52	4.31	4.32	4.32	17,620,900
Dec 1, 2025	4.46	4.54	4.36	4.36	4.36	18,257,400
Nov 28, 2025	4.46	4.65	4.40	4.63	4.63	10,570,800
Nov 26, 2025	4.38	4.48	4.30	4.41	4.41	17,253,200
Nov 25, 2025	4.28	4.41	4.18	4.37	4.37	16,245,900
Nov 24, 2025	4.20	4.35	4.15	4.33	4.33	17,701,800
Nov 21, 2025	3.91	4.26	3.85	4.17	4.17	33,632,400
Nov 20, 2025	4.15	4.37	3.81	3.85	3.85	38,836,000
Nov 19, 2025	4.16	4.22	3.98	4.03	4.03	27,836,700
Nov 18, 2025	4.03	4.25	3.96	4.16	4.16	25,783,000
Nov 17, 2025	4.13	4.28	4.02	4.12	4.12	24,751,300
Nov 14, 2025	4.17	4.38	4.13	4.14	4.14	31,415,400
Nov 13, 2025	4.54	4.61	4.30	4.33	4.33	25,689,900

Historical stock data.