Recursion Pharmaceuticals, Inc. - Class A Common Stock (RXRX)

Historical Prices For Recursion Pharmaceuticals, Inc. - Class A Common Stock (RXRX)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	4.59	4.74	4.06	4.21	28,112,908	4.21
4/03/2025	4.91	5.03	4.78	4.81	18,347,193	4.81
4/02/2025	4.99	5.37	4.95	5.29	17,431,828	5.29
4/01/2025	5.32	5.34	5.00	5.09	16,942,267	5.09
3/31/2025	5.50	5.51	5.19	5.29	17,964,001	5.29
3/28/2025	5.95	6.00	5.77	5.81	15,233,755	5.81
3/27/2025	6.04	6.30	5.95	5.97	14,713,347	5.97
3/26/2025	6.52	6.54	6.08	6.17	15,070,271	6.17
3/25/2025	6.74	6.75	6.46	6.53	11,985,760	6.53
3/24/2025	6.83	6.94	6.66	6.79	16,008,426	6.79
3/21/2025	6.31	6.74	6.26	6.68	18,068,495	6.68
3/20/2025	6.50	6.76	6.40	6.48	14,443,138	6.48
3/19/2025	6.40	6.75	6.36	6.58	13,794,090	6.58
3/18/2025	6.58	6.61	6.22	6.39	17,810,577	6.39
3/17/2025	6.38	6.89	6.30	6.84	16,886,567	6.84
3/14/2025	6.10	6.44	6.04	6.35	14,984,512	6.35
3/13/2025	6.17	6.26	5.84	5.94	12,565,718	5.94
3/12/2025	6.23	6.31	5.93	6.17	17,420,209	6.17
3/11/2025	6.10	6.22	5.73	6.06	18,726,882	6.06
3/10/2025	6.38	6.43	5.93	6.13	23,984,603	6.13
3/07/2025	6.20	6.64	6.15	6.59	19,229,154	6.59
3/06/2025	6.36	6.76	6.23	6.24	21,769,393	6.24
3/05/2025	6.61	6.72	6.31	6.58	22,788,747	6.58
3/04/2025	6.37	6.78	6.15	6.47	28,883,073	6.47
3/03/2025	7.87	7.89	6.57	6.59	25,587,897	6.59
2/28/2025	6.71	7.63	6.61	7.51	35,504,959	7.51
2/27/2025	8.59	8.59	7.65	7.67	25,441,678	7.67
2/26/2025	8.53	8.69	8.10	8.34	19,420,017	8.34
2/25/2025	8.66	8.71	7.81	8.14	28,254,830	8.14
2/24/2025	9.53	9.74	8.62	9.00	28,558,958	9.00
2/21/2025	10.38	10.60	9.15	9.28	31,524,184	9.28
2/20/2025	10.86	10.87	9.52	10.35	38,509,884	10.35
2/19/2025	10.81	12.05	10.56	10.87	57,985,590	10.87
2/18/2025	11.54	12.36	10.41	10.64	71,656,011	10.64
2/14/2025	9.17	10.76	9.04	10.53	83,547,150	10.53
2/13/2025	8.26	8.51	7.94	8.50	28,792,913	8.50
2/12/2025	7.43	8.39	7.38	8.34	35,285,143	8.34
2/11/2025	7.48	7.91	7.33	7.66	23,846,938	7.66
2/10/2025	7.69	8.10	7.48	7.65	26,156,283	7.65
2/07/2025	7.35	7.88	7.22	7.49	24,630,867	7.49
2/06/2025	8.14	8.28	7.15	7.24	55,825,727	7.24
2/05/2025	7.70	8.23	7.60	7.92	26,539,236	7.92
2/04/2025	7.41	7.77	7.31	7.61	15,572,200	7.61
2/03/2025	6.94	7.36	6.89	7.25	15,461,841	7.25
1/31/2025	7.91	7.96	7.15	7.24	21,322,270	7.24
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