The closing price for Recursion Pharmaceuticals (RXRX) in April 2024 was $7.82, on April 30, 2024. It was down 21.6% for the month. The latest price is $4.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $8.06 | $8.26 | $7.80 | $7.82 | 3,849,743 |
April 29 2024 | $8.30 | $8.55 | $8.09 | $8.20 | 4,108,531 |
April 26 2024 | $7.86 | $8.14 | $7.68 | $8.12 | 4,394,004 |
April 25 2024 | $7.57 | $7.89 | $7.48 | $7.84 | 4,382,391 |
April 24 2024 | $8.15 | $8.27 | $7.89 | $7.94 | 7,206,016 |
April 23 2024 | $7.56 | $7.92 | $7.55 | $7.70 | 5,111,318 |
April 22 2024 | $7.46 | $7.79 | $7.21 | $7.60 | 3,946,342 |
April 19 2024 | $7.30 | $7.44 | $7.14 | $7.35 | 4,013,543 |
April 18 2024 | $7.35 | $7.58 | $7.27 | $7.40 | 2,862,410 |
April 17 2024 | $7.64 | $7.71 | $7.43 | $7.47 | 3,507,716 |
April 16 2024 | $7.61 | $7.77 | $7.51 | $7.57 | 3,847,816 |
April 15 2024 | $8.41 | $8.46 | $7.77 | $7.79 | 5,149,258 |
April 12 2024 | $8.80 | $8.93 | $8.32 | $8.41 | 3,428,259 |
April 11 2024 | $8.65 | $8.94 | $8.50 | $8.92 | 3,148,604 |
April 10 2024 | $8.61 | $8.78 | $8.41 | $8.58 | 3,752,477 |
April 09 2024 | $9.00 | $9.22 | $8.95 | $9.09 | 2,596,372 |
April 08 2024 | $8.91 | $9.12 | $8.79 | $9.00 | 3,129,444 |
April 05 2024 | $8.53 | $8.94 | $8.41 | $8.87 | 3,413,361 |
April 04 2024 | $9.02 | $9.33 | $8.71 | $8.73 | 4,723,884 |
April 03 2024 | $8.85 | $9.35 | $8.72 | $8.93 | 6,047,447 |
April 02 2024 | $8.96 | $9.00 | $8.67 | $8.77 | 6,851,339 |
April 01 2024 | $9.98 | $9.98 | $9.33 | $9.37 | 6,625,093 |
Daily pricing data for Recursion Pharmaceuticals dates back to 4/16/2021, and may be incomplete.
