Recursion Pharmaceuticals, Inc.
3.215USD
-0.2250 (-6.54%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 3.44 | 14,990,200 |
| Fr 09/04/26 | 3.63 | 29,010,400 |
| Th 09/03/26 | 3.44 | 13,746,100 |
| We 09/02/26 | 3.38 | 14,052,700 |
| Tu 09/01/26 | 3.33 | 9,758,147 |
| Mo 08/31/26 | 3.40 | 13,891,977 |
| Fr 08/28/26 | 3.34 | 10,526,307 |
| Th 08/27/26 | 3.44 | 10,901,829 |
| We 08/26/26 | 3.49 | 12,847,032 |
| Tu 08/25/26 | 3.56 | 22,412,224 |
| Mo 08/24/26 | 3.25 | 15,048,875 |
| Fr 08/21/26 | 3.50 | 22,857,800 |
| Th 08/20/26 | 3.34 | 21,453,700 |
| We 08/19/26 | 3.50 | 30,369,700 |
| Tu 08/18/26 | 3.09 | 16,348,300 |
| Mo 08/17/26 | 3.11 | 10,621,600 |
| Fr 08/14/26 | 3.16 | 10,545,200 |
| Th 08/13/26 | 3.31 | 10,700,000 |
| We 08/12/26 | 3.29 | 10,305,100 |
| Tu 08/11/26 | 3.35 | 11,008,300 |
| Mo 08/10/26 | 3.29 | 14,034,800 |
| Fr 08/07/26 | 3.22 | 9,355,900 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 3.18 | 14,794,400 |
| We 08/05/26 | 3.17 | 17,458,800 |
| Tu 08/04/26 | 3.31 | 21,577,800 |
| Mo 08/03/26 | 3.18 | 14,721,800 |
| Fr 07/31/26 | 3.00 | 15,329,400 |
| Th 07/30/26 | 3.04 | 10,409,900 |
| We 07/29/26 | 2.97 | 17,954,100 |
| Tu 07/28/26 | 3.05 | 24,398,100 |
| Mo 07/27/26 | 3.01 | 21,724,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 3.84 | 28,855,600 |
| Mo 07/06/26 | 3.96 | 38,065,200 |
| Th 07/02/26 | 3.80 | 32,636,300 |
| We 07/01/26 | 3.67 | 35,726,800 |
| Tu 06/30/26 | 3.67 | 23,160,000 |
| Mo 06/29/26 | 3.69 | 22,932,800 |
| Fr 06/26/26 | 3.52 | 42,588,000 |
| Th 06/25/26 | 3.34 | 15,633,900 |
| We 06/24/26 | 3.23 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 3.47 | 18,499,200 |
| Tu 06/02/26 | 3.61 | 20,861,600 |
| Mo 06/01/26 | 3.79 | 30,989,100 |
| Fr 05/29/26 | 3.59 | 29,983,600 |
| Th 05/28/26 | 3.44 | 24,723,300 |
| We 05/27/26 | 3.17 | 26,463,000 |
| Tu 05/26/26 | 2.97 | 29,619,800 |
| Fr 05/22/26 | 3.01 | 14,023,400 |
| Th 05/21/26 | 3.11 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 3.39 | 12,298,000 |
| Th 04/30/26 | 3.46 | 13,200,200 |
| We 04/29/26 | 3.30 | 12,199,500 |
| Tu 04/28/26 | 3.41 | 8,921,800 |
| Mo 04/27/26 | 3.48 | 10,968,100 |
| Fr 04/24/26 | 3.51 | 9,351,100 |
| Th 04/23/26 | 3.50 | 11,271,100 |
| We 04/22/26 | 3.73 | 10,282,000 |
| Tu 04/21/26 | 3.56 | 11,887,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 3.07 | 13,923,300 |
| Mo 03/30/26 | 2.84 | 16,863,800 |
| Fr 03/27/26 | 2.94 | 19,287,400 |
| Th 03/26/26 | 3.15 | 9,541,300 |
| We 03/25/26 | 3.17 | 13,551,600 |
| Tu 03/24/26 | 3.17 | 13,075,800 |
| Mo 03/23/26 | 3.23 | 11,203,300 |
| Fr 03/20/26 | 3.25 | 26,878,000 |
| Th 03/19/26 | 3.37 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 3.67 | 14,612,400 |
| Th 02/26/26 | 3.77 | 16,935,000 |
| We 02/25/26 | 3.77 | 44,549,900 |
| Tu 02/24/26 | 3.53 | 15,892,600 |
| Mo 02/23/26 | 3.41 | 14,500,900 |
| Fr 02/20/26 | 3.42 | 18,917,500 |
| Th 02/19/26 | 3.72 | 20,317,900 |
| We 02/18/26 | 3.53 | 38,592,800 |
| Tu 02/17/26 | 3.46 | 17,316,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 4.60 | 15,855,800 |
| Mo 01/26/26 | 4.59 | 15,464,200 |
| Fr 01/23/26 | 4.73 | 18,328,700 |
| Th 01/22/26 | 4.96 | 36,434,600 |
| We 01/21/26 | 4.61 | 26,949,500 |
| Tu 01/20/26 | 4.40 | 22,287,800 |
| Fr 01/16/26 | 4.67 | 21,430,700 |
| Th 01/15/26 | 4.64 | 19,182,700 |
| We 01/14/26 | 4.85 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 4.36 | 26,036,000 |
| Mo 12/22/25 | 4.40 | 24,629,000 |
| Fr 12/19/25 | 4.26 | 55,008,600 |
| Th 12/18/25 | 4.44 | 31,684,800 |
| We 12/17/25 | 4.68 | 65,554,800 |
| Tu 12/16/25 | 4.20 | 13,617,200 |
| Mo 12/15/25 | 4.20 | 17,415,100 |
| Fr 12/12/25 | 4.33 | 17,978,300 |
| Th 12/11/25 | 4.58 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 3.85 | 38,836,000 |
| We 11/19/25 | 4.03 | 27,836,700 |
| Tu 11/18/25 | 4.16 | 25,783,000 |
| Mo 11/17/25 | 4.12 | 24,751,300 |
| Fr 11/14/25 | 4.14 | 31,415,400 |
| Th 11/13/25 | 4.33 | 25,689,900 |
| We 11/12/25 | 4.65 | 23,549,400 |
| Tu 11/11/25 | 4.71 | 24,526,100 |
| Mo 11/10/25 | 4.51 | 33,369,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 6.11 | 58,243,200 |
| Mo 10/20/25 | 6.68 | 90,054,900 |
| Fr 10/17/25 | 5.86 | 70,191,200 |
| Th 10/16/25 | 6.36 | 229,692,500 |
| We 10/15/25 | 6.79 | 180,161,300 |
| Tu 10/14/25 | 5.89 | 104,026,800 |
| Mo 10/13/25 | 5.53 | 57,007,800 |
| Fr 10/10/25 | 5.32 | 60,530,300 |
| Th 10/09/25 | 5.91 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 4.91 | 53,313,500 |
| Th 09/18/25 | 4.93 | 25,034,900 |
| We 09/17/25 | 4.71 | 28,415,200 |
| Tu 09/16/25 | 4.84 | 21,422,800 |
| Mo 09/15/25 | 4.77 | 20,913,700 |
| Fr 09/12/25 | 4.83 | 17,162,500 |
| Th 09/11/25 | 4.85 | 32,111,200 |
| We 09/10/25 | 4.54 | 15,881,200 |
| Tu 09/09/25 | 4.70 | 13,282,400 |
| Fr 07/24/26 | 2.96 | 16,530,400 |
| Th 07/23/26 | 3.01 | 18,832,200 |
| We 07/22/26 | 2.98 | 15,209,100 |
| Tu 07/21/26 | 3.08 | 14,868,200 |
| Mo 07/20/26 | 2.89 | 20,808,000 |
| Fr 07/17/26 | 2.94 | 19,353,200 |
| Th 07/16/26 | 3.02 | 40,174,600 |
| We 07/15/26 | 3.31 | 19,429,100 |
| Tu 07/14/26 | 3.34 | 25,658,500 |
| Mo 07/13/26 | 3.30 | 24,497,700 |
| Fr 07/10/26 | 3.56 | 20,808,200 |
| Th 07/09/26 | 3.76 | 22,293,600 |
| We 07/08/26 | 3.72 | 22,705,600 |
| 15,504,600 |
| Tu 06/23/26 | 3.16 | 11,169,400 |
| Mo 06/22/26 | 3.18 | 14,444,900 |
| Th 06/18/26 | 3.23 | 24,853,700 |
| We 06/17/26 | 3.11 | 22,173,100 |
| Tu 06/16/26 | 3.18 | 15,477,000 |
| Mo 06/15/26 | 3.29 | 15,393,600 |
| Fr 06/12/26 | 3.15 | 14,804,700 |
| Th 06/11/26 | 3.15 | 25,424,800 |
| We 06/10/26 | 3.04 | 19,534,900 |
| Tu 06/09/26 | 3.22 | 17,850,900 |
| Mo 06/08/26 | 3.32 | 15,796,600 |
| Fr 06/05/26 | 3.32 | 26,943,900 |
| Th 06/04/26 | 3.80 | 38,926,300 |
| 13,174,300 |
| We 05/20/26 | 2.96 | 13,162,500 |
| Tu 05/19/26 | 2.85 | 16,011,100 |
| Mo 05/18/26 | 2.89 | 19,169,500 |
| Fr 05/15/26 | 2.93 | 17,432,100 |
| Th 05/14/26 | 3.04 | 15,009,900 |
| We 05/13/26 | 3.05 | 13,643,800 |
| Tu 05/12/26 | 3.15 | 14,572,500 |
| Mo 05/11/26 | 3.26 | 14,017,300 |
| Fr 05/08/26 | 3.32 | 13,648,200 |
| Th 05/07/26 | 3.27 | 12,063,400 |
| We 05/06/26 | 3.43 | 17,691,400 |
| Tu 05/05/26 | 3.37 | 13,484,700 |
| Mo 05/04/26 | 3.52 | 10,360,000 |
| Mo 04/20/26 | 3.69 | 9,830,100 |
| Fr 04/17/26 | 3.78 | 14,319,000 |
| Th 04/16/26 | 3.60 | 16,375,600 |
| We 04/15/26 | 3.75 | 12,882,900 |
| Tu 04/14/26 | 3.54 | 9,066,800 |
| Mo 04/13/26 | 3.42 | 8,786,900 |
| Fr 04/10/26 | 3.28 | 8,619,100 |
| Th 04/09/26 | 3.31 | 8,766,000 |
| We 04/08/26 | 3.39 | 15,677,000 |
| Tu 04/07/26 | 3.19 | 10,453,900 |
| Mo 04/06/26 | 3.15 | 8,413,500 |
| Th 04/02/26 | 3.11 | 9,290,500 |
| We 04/01/26 | 3.06 | 10,859,700 |
| 11,311,300 |
| We 03/18/26 | 3.32 | 14,500,300 |
| Tu 03/17/26 | 3.42 | 10,603,900 |
| Mo 03/16/26 | 3.39 | 10,458,300 |
| Fr 03/13/26 | 3.42 | 14,409,900 |
| Th 03/12/26 | 3.29 | 18,345,400 |
| We 03/11/26 | 3.45 | 14,397,900 |
| Tu 03/10/26 | 3.44 | 10,074,000 |
| Mo 03/09/26 | 3.51 | 12,799,000 |
| Fr 03/06/26 | 3.46 | 12,183,800 |
| Th 03/05/26 | 3.54 | 14,054,500 |
| We 03/04/26 | 3.64 | 16,256,000 |
| Tu 03/03/26 | 3.54 | 12,569,200 |
| Mo 03/02/26 | 3.63 | 14,003,600 |
| Fr 02/13/26 | 3.49 | 16,161,000 |
| Th 02/12/26 | 3.58 | 19,051,500 |
| We 02/11/26 | 3.71 | 24,045,200 |
| Tu 02/10/26 | 3.85 | 11,126,700 |
| Mo 02/09/26 | 3.98 | 14,183,600 |
| Fr 02/06/26 | 3.98 | 26,273,100 |
| Th 02/05/26 | 3.56 | 40,627,200 |
| We 02/04/26 | 3.90 | 36,835,900 |
| Tu 02/03/26 | 4.10 | 23,496,500 |
| Mo 02/02/26 | 4.18 | 17,443,800 |
| Fr 01/30/26 | 4.19 | 19,769,400 |
| Th 01/29/26 | 4.32 | 17,455,900 |
| We 01/28/26 | 4.47 | 16,212,500 |
| 16,954,800 |
| Tu 01/13/26 | 4.69 | 18,996,400 |
| Mo 01/12/26 | 4.81 | 24,699,500 |
| Fr 01/09/26 | 4.66 | 15,381,300 |
| Th 01/08/26 | 4.70 | 17,187,200 |
| We 01/07/26 | 4.86 | 33,116,700 |
| Tu 01/06/26 | 4.55 | 23,178,000 |
| Mo 01/05/26 | 4.37 | 17,617,900 |
| Fr 01/02/26 | 4.20 | 16,227,200 |
| We 12/31/25 | 4.09 | 15,217,400 |
| Tu 12/30/25 | 4.11 | 18,023,800 |
| Mo 12/29/25 | 4.13 | 24,567,500 |
| Fr 12/26/25 | 4.25 | 15,948,600 |
| We 12/24/25 | 4.40 | 9,422,200 |
| 13,575,800 |
| We 12/10/25 | 4.77 | 13,683,600 |
| Tu 12/09/25 | 4.77 | 17,743,300 |
| Mo 12/08/25 | 4.82 | 34,939,600 |
| Fr 12/05/25 | 4.71 | 17,128,100 |
| Th 12/04/25 | 4.92 | 19,905,600 |
| We 12/03/25 | 4.66 | 19,822,300 |
| Tu 12/02/25 | 4.32 | 17,620,900 |
| Mo 12/01/25 | 4.36 | 18,257,400 |
| Fr 11/28/25 | 4.63 | 10,570,800 |
| We 11/26/25 | 4.41 | 17,253,200 |
| Tu 11/25/25 | 4.37 | 16,245,900 |
| Mo 11/24/25 | 4.33 | 17,701,800 |
| Fr 11/21/25 | 4.17 | 33,632,400 |
| Fr 11/07/25 | 4.62 | 52,638,100 |
| Th 11/06/25 | 4.62 | 38,326,800 |
| We 11/05/25 | 4.96 | 57,423,900 |
| Tu 11/04/25 | 5.00 | 43,371,800 |
| Mo 11/03/25 | 5.44 | 48,329,800 |
| Fr 10/31/25 | 5.52 | 43,304,100 |
| Th 10/30/25 | 5.65 | 33,371,600 |
| We 10/29/25 | 5.87 | 43,607,100 |
| Tu 10/28/25 | 5.91 | 38,643,300 |
| Mo 10/27/25 | 6.30 | 55,252,500 |
| Fr 10/24/25 | 6.04 | 39,056,800 |
| Th 10/23/25 | 5.73 | 35,164,400 |
| We 10/22/25 | 5.75 | 45,277,000 |
| 51,030,100 |
| We 10/08/25 | 6.09 | 94,203,500 |
| Tu 10/07/25 | 5.23 | 34,119,700 |
| Mo 10/06/25 | 5.53 | 34,740,600 |
| Fr 10/03/25 | 5.49 | 49,126,400 |
| Th 10/02/25 | 5.52 | 58,334,700 |
| We 10/01/25 | 5.10 | 43,900,000 |
| Tu 09/30/25 | 4.88 | 28,881,800 |
| Mo 09/29/25 | 4.91 | 40,995,500 |
| Fr 09/26/25 | 4.72 | 39,343,200 |
| Th 09/25/25 | 4.63 | 47,211,900 |
| We 09/24/25 | 4.88 | 42,205,200 |
| Tu 09/23/25 | 4.81 | 40,399,600 |
| Mo 09/22/25 | 4.98 | 29,922,900 |
| Mo 09/08/25 | 4.62 | 15,260,400 |