5 DAY PERFORMANCE
+20.64%
1 MONTH PERFORMANCE
-6.47%
3 MONTH PERFORMANCE
+14.39%
6 MONTH PERFORMANCE
+21.00%
YEAR-TO-DATE PERFORMANCE
+17.60%
1 YEAR PERFORMANCE
-27.60%
Recursion Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.23 | $6.17 (-0.96%) | $6.31 | $5.93 | 17.28 M | $2.07 B |
| 03/11/2025 | $6.10 | $6.06 (-0.66%) | $6.22 | $5.73 | 18.75 M | $2.04 B |
| 03/10/2025 | $6.38 | $6.13 (-3.92%) | $6.43 | $5.93 | 24.03 M | $2.06 B |
| 03/07/2025 | $6.20 | $6.59 (6.29%) | $6.64 | $6.15 | 19.23 M | $2.21 B |
| 03/06/2025 | $6.36 | $6.24 (-1.89%) | $6.77 | $6.23 | 21.90 M | $2.10 B |
| 03/05/2025 | $6.61 | $6.58 (-0.45%) | $6.72 | $6.31 | 22.84 M | $2.21 B |
| 03/04/2025 | $6.37 | $6.47 (1.57%) | $6.78 | $6.15 | 28.98 M | $2.17 B |
| 03/03/2025 | $7.87 | $6.59 (-16.26%) | $7.89 | $6.57 | 25.76 M | $2.21 B |
| 02/28/2025 | $6.71 | $7.51 (11.92%) | $7.63 | $6.61 | 35.51 M | $2.52 B |
| 02/27/2025 | $8.59 | $7.67 (-10.71%) | $8.59 | $7.65 | 25.59 M | $2.58 B |
| 02/26/2025 | $8.54 | $8.34 (-2.34%) | $8.69 | $8.10 | 19.49 M | $2.80 B |
| 02/25/2025 | $8.66 | $8.14 (-6%) | $8.71 | $7.81 | 28.37 M | $2.23 B |
| 02/24/2025 | $9.53 | $9.00 (-5.56%) | $9.74 | $8.62 | 28.67 M | $2.54 B |
| 02/21/2025 | $10.38 | $9.28 (-10.6%) | $10.60 | $9.15 | 31.52 M | $2.62 B |
| 02/20/2025 | $10.86 | $10.35 (-4.7%) | $10.87 | $9.52 | 38.57 M | $2.92 B |
| 02/19/2025 | $10.82 | $10.87 (0.46%) | $12.05 | $10.56 | 58.10 M | $3.07 B |
| 02/18/2025 | $11.54 | $10.64 (-7.8%) | $12.36 | $10.42 | 71.87 M | $3.01 B |
| 02/14/2025 | $9.17 | $10.53 (14.83%) | $10.76 | $9.04 | 83.55 M | $2.98 B |
| 02/13/2025 | $8.26 | $8.50 (2.91%) | $8.51 | $7.94 | 29.08 M | $2.40 B |
| 02/12/2025 | $7.43 | $8.34 (12.25%) | $8.39 | $7.38 | 36.02 M | $2.36 B |
| 02/11/2025 | $7.48 | $7.66 (2.41%) | $7.91 | $7.33 | 23.90 M | $2.16 B |
| 02/10/2025 | $7.69 | $7.65 (-0.52%) | $8.10 | $7.48 | 26.22 M | $2.16 B |
| 02/07/2025 | $7.35 | $7.49 (1.9%) | $7.88 | $7.22 | 24.63 M | $2.12 B |
| 02/06/2025 | $8.14 | $7.24 (-11.06%) | $8.28 | $7.15 | 55.93 M | $2.05 B |
| 02/05/2025 | $7.70 | $7.92 (2.86%) | $8.23 | $7.60 | 26.75 M | $2.24 B |
| 02/04/2025 | $7.41 | $7.61 (2.7%) | $7.77 | $7.31 | 15.63 M | $2.15 B |
| 02/03/2025 | $6.94 | $7.25 (4.47%) | $7.36 | $6.89 | 15.57 M | $2.05 B |
| 01/31/2025 | $7.91 | $7.24 (-8.47%) | $7.96 | $7.15 | 21.32 M | $2.05 B |
| 01/30/2025 | $7.38 | $7.69 (4.2%) | $7.89 | $7.25 | 17.15 M | $2.17 B |
| 01/29/2025 | $7.42 | $7.16 (-3.5%) | $7.75 | $6.95 | 12.96 M | $2.02 B |
| 01/28/2025 | $7.07 | $7.43 (5.09%) | $7.49 | $6.89 | 13.23 M | $2.10 B |
| 01/27/2025 | $6.98 | $7.03 (0.72%) | $7.33 | $6.72 | 21.35 M | $1.99 B |
| 01/24/2025 | $7.64 | $7.33 (-4.06%) | $8.26 | $7.26 | 25.17 M | $2.07 B |
| 01/23/2025 | $7.24 | $7.53 (4.01%) | $7.72 | $7.14 | 16.55 M | $2.13 B |
| 01/22/2025 | $7.17 | $7.49 (4.46%) | $8.05 | $7.17 | 36.47 M | $2.12 B |
| 01/21/2025 | $6.74 | $6.88 (2.08%) | $7.17 | $6.66 | 13.70 M | $1.94 B |
| 01/17/2025 | $6.56 | $6.53 (-0.46%) | $6.79 | $6.48 | 9.91 M | $1.85 B |
| 01/16/2025 | $6.57 | $6.40 (-2.59%) | $6.58 | $6.33 | 9.56 M | $1.81 B |
| 01/15/2025 | $6.60 | $6.42 (-2.73%) | $6.82 | $6.40 | 13.71 M | $1.81 B |
| 01/14/2025 | $6.96 | $6.32 (-9.2%) | $6.96 | $6.20 | 18.26 M | $1.79 B |
| 01/13/2025 | $6.67 | $6.74 (1.05%) | $6.77 | $6.31 | 13.26 M | $1.90 B |
| 01/10/2025 | $7.05 | $6.88 (-2.41%) | $7.08 | $6.78 | 14.13 M | $1.94 B |
| 01/08/2025 | $7.31 | $7.26 (-0.68%) | $7.41 | $6.98 | 13.04 M | $2.05 B |
| 01/07/2025 | $8.05 | $7.49 (-6.96%) | $8.44 | $7.42 | 17.18 M | $2.12 B |
| 01/06/2025 | $8.03 | $7.95 (-1%) | $8.66 | $7.90 | 23.99 M | $2.25 B |
| 01/03/2025 | $7.30 | $7.80 (6.85%) | $7.83 | $7.17 | 15.65 M | $2.20 B |
| 01/02/2025 | $6.91 | $7.21 (4.34%) | $7.49 | $6.71 | 16.52 M | $2.04 B |
| 12/31/2024 | $6.83 | $6.76 (-1.02%) | $7.20 | $6.65 | 12.11 M | $1.91 B |
| 12/30/2024 | $7.18 | $6.77 (-5.71%) | $7.23 | $6.72 | 12.76 M | $1.91 B |
| 12/27/2024 | $7.60 | $7.39 (-2.76%) | $7.73 | $7.05 | 13.95 M | $2.09 B |
| 12/26/2024 | $7.06 | $7.66 (8.5%) | $7.86 | $7.01 | 17.46 M | $2.16 B |
| 12/24/2024 | $7.24 | $7.24 (0%) | $7.34 | $6.94 | 13.66 M | $2.05 B |
| 12/23/2024 | $6.16 | $6.99 (13.47%) | $7.01 | $6.10 | 20.89 M | $1.98 B |
| 12/20/2024 | $6.00 | $6.03 (0.5%) | $6.20 | $5.93 | 19.94 M | $1.70 B |
| 12/19/2024 | $6.51 | $6.09 (-6.45%) | $6.53 | $6.03 | 16.49 M | $1.72 B |
| 12/18/2024 | $7.14 | $6.22 (-12.89%) | $7.14 | $6.04 | 21.37 M | $1.76 B |
| 12/17/2024 | $7.45 | $7.12 (-4.43%) | $7.47 | $6.95 | 13.53 M | $2.01 B |
| 12/16/2024 | $7.10 | $7.44 (4.79%) | $7.85 | $6.86 | 18.80 M | $2.10 B |
| 12/13/2024 | $7.11 | $6.95 (-2.25%) | $7.14 | $6.75 | 9.86 M | $1.96 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
