RXRX
RECURSN PHARMA-A (RXRX)
NASDAQ
$3.01+$0.005 (+0.17%)
Price as of Aug 03, 2026 7:42 AM EDT
  • $1.6B
    Market Cap
  • -47.18%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -18.26%
    Low Price$2.89
    High Price$3.96
  • 3 Months
    -13.29%
    Low Price$2.85
    High Price$3.96
  • 1 Year
    -47.18%
    Low Price$2.84
    High Price$6.79
Date
Open
High
Low
Close
Change (%)
Volume
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
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