Recursion Pharmaceuticals, Inc.
RXRXNASDAQHealthcare● Active
$3.33
+$0.01(+0.30%)
Market Cap$1.5B
P/E Ratio—
52W High$7.18
52W Low$2.77
Recursion Pharmaceuticals, Inc.（RXRX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rxrx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$42.81
Jul 13, 2021
-92.3% from here
5-Year Low5Y
$2.77
May 19, 2026
+19.8% from low
IPO Priceadj.
$31.30
Apr 16, 2021
-89.4% since IPO
1 Year Ago
$5.37
Jun 9, 2025
-38.2% in 1Y
5 Years Ago
$29.80
Jun 8, 2021
-88.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RXRX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.41 | $3.41 | $3.28 | $3.31 | $3.31 | 11.5M | -2.93% |
| Jun 5, 2026 | $3.63 | $3.70 | $3.21 | $3.32 | $3.32 | 26.9M | -8.54% |
| Jun 4, 2026 | $3.44 | $4.04 | $3.44 | $3.80 | $3.80 | 38.9M | +10.47% |
| Jun 3, 2026 | $3.54 | $3.54 | $3.37 | $3.47 | $3.47 | 18.5M | -1.98% |
| Jun 2, 2026 | $3.68 | $3.79 | $3.57 | $3.61 | $3.61 | 20.9M | -1.90% |
| Jun 1, 2026 | $3.53 | $3.85 | $3.45 | $3.79 | $3.79 | 31.0M | +7.37% |
| May 29, 2026 | $3.44 | $3.68 | $3.35 | $3.59 | $3.59 | 30.0M | +4.36% |
| May 28, 2026 | $3.10 | $3.48 | $3.08 | $3.44 | $3.44 | 24.7M | +10.97% |
| May 27, 2026 | $2.94 | $3.27 | $2.90 | $3.17 | $3.17 | 26.5M | +7.82% |
| May 26, 2026 | $3.03 | $3.14 | $2.91 | $2.97 | $2.97 | 29.6M | -1.98% |
| May 22, 2026 | $3.10 | $3.17 | $2.98 | $3.01 | $3.01 | 14.0M | -2.90% |
| May 21, 2026 | $2.92 | $3.14 | $2.88 | $3.11 | $3.11 | 13.2M | +6.51% |
| May 20, 2026 | $2.86 | $3.00 | $2.81 | $2.96 | $2.96 | 13.2M | +3.50% |
| May 19, 2026 | $2.87 | $2.89 | $2.77 | $2.85 | $2.85 | 16.0M | -0.70% |
| May 18, 2026 | $2.92 | $2.95 | $2.82 | $2.89 | $2.89 | 19.2M | -1.03% |
| May 15, 2026 | $3.00 | $3.05 | $2.92 | $2.93 | $2.93 | 17.4M | -2.33% |
| May 14, 2026 | $3.13 | $3.21 | $3.03 | $3.04 | $3.04 | 15.0M | -2.88% |
| May 13, 2026 | $3.12 | $3.15 | $3.05 | $3.05 | $3.05 | 13.6M | -2.24% |
| May 12, 2026 | $3.21 | $3.23 | $3.06 | $3.15 | $3.15 | 14.6M | -1.87% |
| May 11, 2026 | $3.24 | $3.45 | $3.24 | $3.26 | $3.26 | 14.0M | +0.62% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RXRX
Jan 1 → Dec 31 · 6 years2026-20.6%$4.17 → $3.31
-20.6%
2025-40.8%$6.91 → $4.09
-40.8%
2024-30.2%$9.68 → $6.76
-30.2%
2023+26.9%$7.77 → $9.86
+26.9%
2022-55.2%$17.20 → $7.71
-55.2%
2021-42.9%$30.00 → $17.13
-42.9%
Best Year2023 · +26.9%
Worst Year2022 · -55.2%
Positive Years1 / 6
Avg Annual Return-27.1%
6Y Total Return-89.0%
6Y CAGR~-30.7% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.66+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,157.00+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.23+0.00%
Mkt Cap $556.6B
AbbVie Inc.
ABBV
$222.32+0.00%
Mkt Cap $392.8B
UnitedHealth Group Incorporated
UNH
$406.46+0.00%
Mkt Cap $369.1B
Merck & Co., Inc.
MRK
$118.70+0.00%
Mkt Cap $293.2B
AstraZeneca PLC
AZN
$182.18+0.00%
Mkt Cap $282.5B
Novartis AG
NVS
$146.62+0.00%
Mkt Cap $279.8B
Amgen Inc.
AMGN
$344.91+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.31+0.00%
Mkt Cap $183.6BWhat If You Invested in RXRX?
If you invested $1,000 in RXRX at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$106
Total Return-89.4%
CAGR~-36.2% / yr
Profit$-894
Based on Apr 16, 2021 · $31.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Recursion Pharmaceuticals, Inc.（RXRX）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.32。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RXRX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RXRX 历史股价FMP 日线复权 OHLCV