RXRX
RECURSN PHARMA-A (RXRX)
NASDAQ
$4.11+$0.04 (+1.01%)
Price as of Oct 02, 2026 5:50 PM EDT
  • $2.2B
    Market Cap
  • -26.27%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +22.22%
    Low Price$3.16
    High Price$4.13
  • 3 Months
    +10.90%
    Low Price$2.89
    High Price$4.13
  • 1 Year
    -26.27%
    Low Price$2.84
    High Price$6.79
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
4.07
4.17
3.96
4.07
-1.45%
17,484,139
09/30/2026
4.09
4.29
3.98
4.13
+2.48%
32,785,908
09/29/2026
3.73
4.04
3.72
4.03
+8.92%
21,563,989
09/28/2026
3.69
3.84
3.67
3.70
-1.07%
13,058,803
09/25/2026
3.89
3.90
3.70
3.74
-3.86%
10,481,051
09/24/2026
3.65
3.90
3.61
3.89
+5.14%
19,327,179
09/23/2026
4.03
4.09
3.66
3.70
-8.64%
23,669,417
09/22/2026
4.00
4.16
3.90
4.05
+2.02%
40,378,319
09/21/2026
3.92
4.02
3.83
3.97
+3.66%
37,728,630
09/18/2026
3.54
3.83
3.50
3.83
+8.19%
44,032,351
09/17/2026
3.28
3.59
3.26
3.54
+10.97%
28,251,171
09/16/2026
3.26
3.31
3.16
3.19
-1.54%
14,813,898
09/15/2026
3.37
3.37
3.22
3.24
-4.99%
11,881,322
09/14/2026
3.19
3.46
3.18
3.41
+6.56%
17,102,516
09/11/2026
3.21
3.25
3.15
3.20
+1.27%
8,034,114
09/10/2026
3.14
3.25
3.10
3.16
-1.71%
10,625,794
09/09/2026
3.42
3.45
3.21
3.22
-6.54%
14,198,929
09/08/2026
3.58
3.59
3.43
3.44
-5.23%
14,967,349
09/04/2026
3.42
3.70
3.41
3.63
+5.52%
29,039,059
09/03/2026
3.44
3.45
3.29
3.44
+1.78%
13,746,067
09/02/2026
3.34
3.49
3.29
3.38
+1.50%
14,052,683
09/01/2026
3.34
3.38
3.28
3.33
-2.06%
9,996,546
08/31/2026
3.31
3.41
3.25
3.40
+1.80%
13,887,113
08/28/2026
3.40
3.45
3.31
3.34
-2.91%
10,560,396
08/27/2026
3.52
3.55
3.42
3.44
-1.43%
10,984,879
08/26/2026
3.51
3.55
3.43
3.49
-1.97%
12,978,424
08/25/2026
3.27
3.59
3.26
3.56
+9.54%
22,516,635
08/24/2026
3.42
3.44
3.22
3.25
-7.14%
15,155,115
08/21/2026
3.39
3.63
3.37
3.50
+4.79%
22,898,467
08/20/2026
3.40
3.46
3.27
3.34
-4.57%
21,453,650
08/19/2026
3.28
3.50
3.19
3.50
+13.27%
30,239,216
08/18/2026
3.03
3.10
2.92
3.09
-0.64%
16,348,347
08/17/2026
3.12
3.16
3.08
3.11
-1.58%
10,621,604
08/14/2026
3.30
3.31
3.14
3.16
-4.53%
10,545,071
08/13/2026
3.31
3.35
3.27
3.31
+0.61%
10,699,989
08/12/2026
3.37
3.38
3.26
3.29
-1.79%
10,305,021
08/11/2026
3.32
3.42
3.27
3.35
+1.82%
11,008,328
08/10/2026
3.20
3.36
3.19
3.29
+2.17%
14,034,778
08/07/2026
3.25
3.27
3.18
3.22
+1.26%
9,355,889
08/06/2026
3.13
3.26
3.12
3.18
+0.32%
14,794,378
08/05/2026
3.08
3.23
3.01
3.17
-4.23%
17,458,815
08/05/2026
-$0.25 Earnings
08/04/2026
3.27
3.36
3.21
3.31
+4.09%
21,577,753
08/03/2026
3.03
3.20
3.00
3.18
+6.00%
14,721,699
07/31/2026
3.09
3.11
2.95
3.00
-1.32%
15,329,356
07/30/2026
2.99
3.04
2.95
3.04
+2.36%
10,409,906
07/29/2026
3.03
3.09
2.95
2.97
-2.62%
17,954,125
07/28/2026
2.98
3.05
2.86
3.05
+1.33%
24,398,105
07/27/2026
3.03
3.13
2.99
3.01
+1.69%
21,724,275
07/24/2026
3.04
3.09
2.92
2.96
-1.66%
16,530,380
07/23/2026
2.93
3.03
2.92
3.01
+1.01%
18,830,414
07/22/2026
3.04
3.07
2.97
2.98
-3.25%
15,209,127
07/21/2026
2.90
3.08
2.90
3.08
+6.57%
14,868,157
07/20/2026
2.95
2.96
2.84
2.89
-1.87%
20,807,965
07/17/2026
2.96
3.02
2.93
2.95
-2.48%
19,353,220
07/16/2026
3.25
3.27
2.98
3.02
-8.76%
40,174,578
07/15/2026
3.37
3.44
3.28
3.31
-0.90%
19,411,884
07/14/2026
3.29
3.38
3.21
3.34
+1.21%
24,694,238
07/13/2026
3.52
3.54
3.27
3.30
-7.30%
24,497,736
07/10/2026
3.80
3.80
3.44
3.56
-5.32%
20,808,232
07/09/2026
3.73
3.90
3.69
3.76
+1.08%
22,293,569
07/08/2026
3.72
3.81
3.63
3.72
-3.12%
22,705,628
07/07/2026
3.95
4.05
3.81
3.84
-3.03%
28,855,557
07/06/2026
3.78
4.09
3.66
3.96
+4.21%
38,065,212
07/02/2026
3.75
3.91
3.70
3.80
+3.54%
32,680,470
07/01/2026
3.65
4.04
3.61
3.67
0.00%
35,726,428
06/30/2026
3.68
3.72
3.57
3.67
-0.54%
23,159,953
06/29/2026
3.62
3.74
3.55
3.69
+4.83%
22,932,659
06/26/2026
3.29
3.62
3.28
3.52
+5.39%
42,587,971
06/25/2026
3.24
3.38
3.19
3.34
+3.41%
15,633,899
06/24/2026
3.20
3.38
3.16
3.23
+2.22%
15,503,966
06/23/2026
3.10
3.27
3.09
3.16
-0.63%
11,169,433
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