The average closing price for Recursion Pharmaceuticals (RXRX) in February 2024 was $11.69. It was up 41.4% for the month. The latest price is $4.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $13.50 | $14.12 | $13.00 | $13.46 | 7,575,061 |
February 28 2024 | $13.84 | $14.16 | $12.55 | $12.94 | 13,000,120 |
February 27 2024 | $15.46 | $15.74 | $14.82 | $15.52 | 13,253,190 |
February 26 2024 | $13.87 | $14.80 | $13.57 | $14.76 | 8,185,880 |
February 23 2024 | $14.92 | $14.98 | $13.17 | $13.37 | 10,319,490 |
February 22 2024 | $12.98 | $15.33 | $12.85 | $15.00 | 21,439,480 |
February 21 2024 | $12.20 | $12.60 | $11.60 | $12.37 | 6,118,367 |
February 20 2024 | $13.05 | $13.08 | $11.92 | $12.59 | 8,421,178 |
February 16 2024 | $12.15 | $13.71 | $12.07 | $13.15 | 16,679,971 |
February 15 2024 | $12.58 | $12.92 | $11.19 | $12.43 | 21,767,510 |
February 14 2024 | $10.12 | $11.04 | $9.88 | $10.92 | 6,160,336 |
February 13 2024 | $10.08 | $10.26 | $9.63 | $9.80 | 5,572,161 |
February 12 2024 | $10.13 | $11.04 | $10.03 | $10.94 | 4,384,165 |
February 09 2024 | $10.08 | $10.18 | $9.82 | $10.09 | 3,087,051 |
February 08 2024 | $9.13 | $10.06 | $9.04 | $9.90 | 4,249,346 |
February 07 2024 | $9.49 | $9.49 | $9.06 | $9.13 | 2,708,244 |
February 06 2024 | $9.10 | $9.49 | $8.88 | $9.48 | 2,688,513 |
February 05 2024 | $9.10 | $9.18 | $8.68 | $9.13 | 3,163,786 |
February 02 2024 | $9.24 | $9.39 | $8.80 | $9.29 | 4,646,069 |
February 01 2024 | $9.52 | $9.87 | $9.43 | $9.55 | 3,197,122 |
Daily pricing data for Recursion Pharmaceuticals dates back to 4/16/2021, and may be incomplete.
