2m 2m 2m 2m 2m 2m 2m
RECURSN PHARMA-A (RXRX)
NASDAQ
$3.16-$0.03 (-0.79%)
Price as of Jun 23, 2026 7:58 PM EDT- $1.7BMarket Cap
- -34.16%1-Year Change
- BiotechnologyIndustry
RECURSN PHARMA-A (RXRX)
$3.16-$0.03 (-0.79%)
- 1 Month+5.65%Low Price$2.97High Price$3.80
- 3 Months-2.15%Low Price$2.84High Price$3.80
- 1 Year-34.16%Low Price$2.84High Price$6.79
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/22/2026 | 3.20 | 3.32 | 3.11 | 3.18 | -1.55% | 14,444,897 |
06/18/2026 | 3.18 | 3.28 | 3.11 | 3.23 | +3.86% | 24,853,721 |
06/17/2026 | 3.18 | 3.34 | 3.07 | 3.11 | -2.20% | 22,173,125 |
06/16/2026 | 3.27 | 3.34 | 3.16 | 3.18 | -3.34% | 15,477,040 |
06/15/2026 | 3.30 | 3.39 | 3.23 | 3.29 | +4.44% | 15,393,576 |
06/12/2026 | 3.20 | 3.30 | 3.12 | 3.15 | 0.00% | 14,837,654 |
06/11/2026 | 3.00 | 3.16 | 2.95 | 3.15 | +3.62% | 25,424,629 |
06/10/2026 | 3.15 | 3.28 | 3.03 | 3.04 | -5.59% | 19,534,292 |
06/09/2026 | 3.33 | 3.49 | 3.13 | 3.22 | -3.01% | 17,847,932 |
06/08/2026 | 3.42 | 3.42 | 3.28 | 3.32 | +0.15% | 15,796,647 |
06/05/2026 | 3.63 | 3.70 | 3.21 | 3.32 | -12.76% | 26,943,925 |
06/04/2026 | 3.44 | 4.04 | 3.44 | 3.80 | +9.51% | 38,926,307 |
06/03/2026 | 3.54 | 3.54 | 3.37 | 3.47 | -3.88% | 18,484,472 |
06/02/2026 | 3.68 | 3.79 | 3.57 | 3.61 | -4.75% | 20,861,585 |
06/01/2026 | 3.53 | 3.85 | 3.45 | 3.79 | +5.57% | 30,988,532 |
05/29/2026 | 3.44 | 3.68 | 3.35 | 3.59 | +4.36% | 29,983,555 |
05/28/2026 | 3.10 | 3.48 | 3.08 | 3.44 | +8.52% | 24,723,321 |
05/27/2026 | 2.94 | 3.27 | 2.90 | 3.17 | +6.73% | 26,463,016 |
05/26/2026 | 3.03 | 3.14 | 2.91 | 2.97 | -1.33% | 29,619,806 |
05/22/2026 | 3.10 | 3.17 | 2.98 | 3.01 | -3.22% | 14,023,299 |
05/21/2026 | 2.92 | 3.14 | 2.88 | 3.11 | +5.07% | 13,129,149 |
05/20/2026 | 2.86 | 3.00 | 2.81 | 2.96 | +3.86% | 13,162,530 |
05/19/2026 | 2.87 | 2.89 | 2.77 | 2.85 | -1.38% | 16,010,886 |
05/18/2026 | 2.92 | 2.95 | 2.82 | 2.89 | -1.37% | 19,165,309 |
05/15/2026 | 3.00 | 3.05 | 2.92 | 2.93 | -3.62% | 17,432,058 |
05/14/2026 | 3.13 | 3.21 | 3.03 | 3.04 | -0.33% | 15,009,906 |
05/13/2026 | 3.12 | 3.15 | 3.05 | 3.05 | -3.17% | 13,643,576 |
05/12/2026 | 3.21 | 3.23 | 3.06 | 3.15 | -3.37% | 14,572,495 |
05/11/2026 | 3.24 | 3.45 | 3.24 | 3.26 | -1.81% | 14,017,303 |
05/08/2026 | 3.30 | 3.35 | 3.20 | 3.32 | +1.53% | 13,648,215 |
05/07/2026 | 3.37 | 3.52 | 3.26 | 3.27 | -4.66% | 12,063,436 |
05/06/2026 | 3.19 | 3.44 | 3.14 | 3.43 | +1.78% | 17,691,358 |
05/06/2026 |
-$0.22 Earnings | |||||
05/05/2026 | 3.52 | 3.56 | 3.32 | 3.37 | -4.26% | 13,484,742 |
05/04/2026 | 3.40 | 3.55 | 3.39 | 3.52 | +3.83% | 10,360,005 |
05/01/2026 | 3.46 | 3.50 | 3.36 | 3.39 | -2.02% | 12,297,993 |
04/30/2026 | 3.33 | 3.59 | 3.28 | 3.46 | +4.85% | 13,200,199 |
04/29/2026 | 3.37 | 3.39 | 3.20 | 3.30 | -3.23% | 12,199,479 |
04/28/2026 | 3.43 | 3.50 | 3.38 | 3.41 | -2.01% | 8,921,846 |
04/27/2026 | 3.46 | 3.59 | 3.44 | 3.48 | -0.85% | 10,903,150 |
04/24/2026 | 3.50 | 3.57 | 3.46 | 3.51 | +0.29% | 9,350,983 |
04/23/2026 | 3.69 | 3.71 | 3.43 | 3.50 | -6.17% | 11,271,106 |
04/22/2026 | 3.62 | 3.73 | 3.61 | 3.73 | +4.78% | 10,281,978 |
04/21/2026 | 3.70 | 3.74 | 3.55 | 3.56 | -3.52% | 11,885,366 |
04/20/2026 | 3.71 | 3.80 | 3.66 | 3.69 | -2.38% | 9,829,207 |
04/17/2026 | 3.74 | 3.88 | 3.71 | 3.78 | +5.00% | 14,319,041 |
04/16/2026 | 3.85 | 3.90 | 3.53 | 3.60 | -4.00% | 16,375,625 |
04/15/2026 | 3.57 | 3.75 | 3.56 | 3.75 | +5.93% | 12,882,920 |
04/14/2026 | 3.49 | 3.55 | 3.47 | 3.54 | +3.51% | 9,066,840 |
04/13/2026 | 3.25 | 3.43 | 3.23 | 3.42 | +4.27% | 8,786,873 |
04/10/2026 | 3.32 | 3.38 | 3.24 | 3.28 | -0.91% | 8,605,067 |
04/09/2026 | 3.33 | 3.44 | 3.27 | 3.31 | -2.36% | 8,762,396 |
04/08/2026 | 3.39 | 3.46 | 3.29 | 3.39 | +6.27% | 15,676,952 |
04/07/2026 | 3.12 | 3.20 | 3.04 | 3.19 | +1.27% | 10,453,900 |
04/06/2026 | 3.12 | 3.22 | 3.11 | 3.15 | +1.29% | 8,413,536 |
04/02/2026 | 2.94 | 3.13 | 2.93 | 3.11 | +1.63% | 9,290,549 |
04/01/2026 | 3.13 | 3.21 | 3.04 | 3.06 | -0.33% | 10,859,731 |
03/31/2026 | 2.90 | 3.07 | 2.90 | 3.07 | +8.10% | 13,923,318 |
03/30/2026 | 2.93 | 2.94 | 2.80 | 2.84 | -3.40% | 16,863,782 |
03/27/2026 | 3.09 | 3.12 | 2.91 | 2.94 | -6.67% | 19,287,357 |
03/26/2026 | 3.10 | 3.26 | 3.10 | 3.15 | -0.63% | 9,541,275 |
03/25/2026 | 3.22 | 3.29 | 3.11 | 3.17 | 0.00% | 13,551,584 |
03/24/2026 | 3.20 | 3.21 | 3.08 | 3.17 | -1.86% | 13,167,412 |
03/23/2026 | 3.25 | 3.33 | 3.22 | 3.23 | -0.62% | 11,203,331 |
03/20/2026 | 3.35 | 3.42 | 3.21 | 3.25 | -3.56% | 26,875,353 |
03/19/2026 | 3.23 | 3.45 | 3.21 | 3.37 | +1.51% | 11,311,254 |
03/18/2026 | 3.41 | 3.50 | 3.30 | 3.32 | -2.92% | 14,500,295 |
03/17/2026 | 3.39 | 3.48 | 3.36 | 3.42 | +0.88% | 10,603,913 |
03/16/2026 | 3.45 | 3.51 | 3.37 | 3.39 | -0.88% | 10,458,265 |
03/13/2026 | 3.35 | 3.52 | 3.35 | 3.42 | +3.95% | 14,409,875 |
03/12/2026 | 3.40 | 3.40 | 3.22 | 3.29 | -4.64% | 18,345,406 |
03/11/2026 | 3.44 | 3.56 | 3.34 | 3.45 | +0.29% | 14,397,881 |
03/10/2026 | 3.49 | 3.57 | 3.40 | 3.44 | -1.99% | 10,074,027 |
03/09/2026 | 3.33 | 3.54 | 3.29 | 3.51 | +1.45% | 12,799,010 |
03/06/2026 | 3.47 | 3.53 | 3.38 | 3.46 | -2.26% | 12,183,792 |
03/05/2026 | 3.55 | 3.68 | 3.46 | 3.54 | -2.75% | 14,054,500 |
03/04/2026 | 3.60 | 3.76 | 3.53 | 3.64 | +2.82% | 16,256,028 |
03/03/2026 | 3.46 | 3.61 | 3.44 | 3.54 | -2.48% | 12,569,243 |
03/02/2026 | 3.48 | 3.71 | 3.46 | 3.63 | -1.09% | 14,003,594 |
02/27/2026 | 3.65 | 3.72 | 3.57 | 3.67 | -2.65% | 14,612,382 |
02/26/2026 | 3.68 | 3.79 | 3.57 | 3.77 | 0.00% | 16,934,972 |
02/25/2026 | 3.91 | 4.08 | 3.75 | 3.77 | +6.80% | 44,549,853 |
02/25/2026 |
-$0.21 Earnings | |||||
02/24/2026 | 3.39 | 3.60 | 3.38 | 3.53 | +3.52% | 15,892,606 |
02/23/2026 | 3.40 | 3.56 | 3.33 | 3.41 | -0.29% | 14,500,912 |
02/20/2026 | 3.64 | 3.70 | 3.38 | 3.42 | -8.06% | 18,917,462 |
02/19/2026 | 3.46 | 3.73 | 3.45 | 3.72 | +5.38% | 20,317,867 |
02/18/2026 | 3.06 | 3.54 | 2.98 | 3.53 | +2.02% | 38,592,815 |
02/17/2026 | 3.48 | 3.49 | 3.31 | 3.46 | -0.86% | 17,316,004 |
02/13/2026 | 3.60 | 3.72 | 3.45 | 3.49 | -2.51% | 16,160,951 |
02/12/2026 | 3.74 | 3.75 | 3.49 | 3.58 | -3.50% | 19,051,483 |
02/11/2026 | 3.87 | 3.88 | 3.64 | 3.71 | -3.64% | 24,045,249 |
02/10/2026 | 4.01 | 4.09 | 3.84 | 3.85 | -3.27% | 11,126,708 |
02/09/2026 | 3.95 | 4.00 | 3.85 | 3.98 | 0.00% | 14,183,599 |
02/06/2026 | 3.74 | 4.02 | 3.69 | 3.98 | +11.80% | 26,273,070 |
02/05/2026 | 3.79 | 3.88 | 3.54 | 3.56 | -8.72% | 40,627,163 |
02/04/2026 | 4.12 | 4.13 | 3.71 | 3.90 | -4.88% | 36,835,887 |
02/03/2026 | 4.22 | 4.29 | 3.96 | 4.10 | -1.91% | 23,496,485 |
02/02/2026 | 4.12 | 4.26 | 4.08 | 4.18 | -0.24% | 17,443,762 |
01/30/2026 | 4.27 | 4.35 | 4.16 | 4.19 | -3.01% | 19,769,397 |