Recursion Pharmaceuticals

RXRX
🏛️ usa →
6.09
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 7.50 7.79 7.30 7.40 1,107.2K
09:32 7.36 7.41 7.36 7.41 128.9K
09:33 7.39 7.41 7.39 7.39 24.6K
09:34 7.37 7.44 7.37 7.43 41.0K
09:35 7.43 7.46 7.41 7.41 63.5K
09:36 7.42 7.46 7.41 7.46 92.8K
09:37 7.47 7.52 7.46 7.51 128.2K
09:38 7.51 7.57 7.51 7.57 82.8K
09:39 7.57 7.61 7.56 7.61 75.9K
09:40 7.62 7.62 7.59 7.59 69.1K
09:41 7.58 7.61 7.58 7.61 71.9K
09:42 7.61 7.63 7.60 7.61 47.7K
09:43 7.62 7.62 7.58 7.62 42.2K
09:44 7.60 7.61 7.59 7.60 57.7K
09:45 7.59 7.59 7.51 7.51 45.1K
09:46 7.54 7.58 7.54 7.56 65.1K
09:47 7.56 7.66 7.56 7.66 66.8K
09:48 7.68 7.68 7.62 7.62 64.6K
09:49 7.62 7.62 7.55 7.55 54.8K
09:50 7.58 7.61 7.58 7.61 35.9K
09:51 7.60 7.60 7.59 7.59 45.7K
09:52 7.60 7.63 7.60 7.62 33.1K
09:53 7.61 7.62 7.61 7.61 26.3K
09:54 7.60 7.61 7.59 7.61 43.1K
09:55 7.61 7.63 7.60 7.61 50.7K
09:56 7.63 7.67 7.61 7.67 31.4K
09:57 7.65 7.72 7.65 7.72 63.9K
09:58 7.70 7.73 7.70 7.73 75.5K
09:59 7.74 7.77 7.74 7.77 99.6K
10:00 7.77 7.80 7.77 7.80 78.5K
10:01 7.85 7.86 7.84 7.86 118.6K
10:02 7.85 7.85 7.81 7.81 52.4K
10:03 7.82 7.84 7.82 7.83 83.4K
10:04 7.80 7.87 7.80 7.87 82.4K
10:05 7.88 7.88 7.87 7.88 149.1K
10:06 7.89 7.89 7.82 7.86 80.0K
10:07 7.83 7.83 7.81 7.81 73.2K
10:08 7.81 7.89 7.81 7.89 51.2K
10:09 7.90 7.94 7.90 7.94 104.3K
10:10 7.91 7.93 7.91 7.92 62.8K
10:11 7.92 7.96 7.92 7.96 49.9K
10:12 7.96 8.02 7.96 8.02 136.2K
10:13 8.01 8.02 7.95 7.96 75.9K
10:14 7.97 8.02 7.97 8.02 62.7K
10:15 8.02 8.02 8.00 8.01 66.8K
10:16 8.02 8.06 8.02 8.05 83.5K
10:17 8.05 8.06 8.04 8.04 52.2K
10:18 8.04 8.04 8.03 8.03 86.7K
10:19 8.06 8.09 8.06 8.09 71.9K
10:20 8.08 8.11 8.08 8.11 46.2K
10:21 8.13 8.18 8.13 8.17 135.0K
10:22 8.19 8.19 8.16 8.18 105.7K
10:23 8.19 8.23 8.19 8.22 87.9K
10:24 8.19 8.27 8.18 8.27 179.0K
10:25 8.29 8.30 8.27 8.27 159.1K
10:26 8.28 8.32 8.28 8.32 91.5K
10:27 8.32 8.32 8.20 8.20 96.7K
10:28 8.20 8.23 8.20 8.23 65.9K
10:29 8.24 8.33 8.24 8.33 113.0K
10:30 8.31 8.31 8.28 8.28 77.2K
10:31 8.31 8.31 8.24 8.25 70.3K
10:32 8.24 8.35 8.24 8.35 60.2K
10:33 8.35 8.40 8.35 8.39 94.0K
10:34 8.42 8.43 8.37 8.43 88.4K
10:35 8.43 8.44 8.40 8.42 44.7K
10:36 8.45 8.45 8.43 8.45 70.8K
10:37 8.45 8.48 8.45 8.47 115.1K
10:38 8.47 8.47 8.41 8.41 94.1K
10:39 8.41 8.41 8.39 8.39 80.6K
10:40 8.38 8.38 8.37 8.38 68.3K
10:41 8.39 8.41 8.39 8.41 69.2K
10:42 8.41 8.43 8.39 8.39 72.3K
10:43 8.37 8.37 8.29 8.31 67.1K
10:44 8.31 8.31 8.27 8.28 54.3K
10:45 8.27 8.27 8.25 8.27 55.8K
10:46 8.26 8.26 8.23 8.23 36.0K
10:47 8.25 8.25 8.22 8.22 28.7K
10:48 8.22 8.22 8.15 8.16 89.8K
10:49 8.14 8.16 8.13 8.13 56.9K
10:50 8.18 8.23 8.18 8.23 91.1K
10:51 8.21 8.23 8.18 8.18 47.2K
10:52 8.18 8.21 8.18 8.21 39.0K
10:53 8.18 8.18 8.14 8.14 35.0K
10:54 8.14 8.15 8.14 8.15 44.7K
10:55 8.14 8.16 8.14 8.16 41.8K
10:56 8.15 8.15 8.14 8.15 26.4K
10:57 8.14 8.14 8.10 8.12 83.2K
10:58 8.11 8.12 8.10 8.10 37.6K
10:59 8.11 8.14 8.09 8.13 61.5K
11:00 8.14 8.14 8.11 8.11 35.8K
11:01 8.13 8.14 8.12 8.13 44.6K
11:02 8.14 8.25 8.14 8.23 179.5K
11:03 8.23 8.26 8.22 8.26 43.1K
11:04 8.28 8.32 8.28 8.32 69.2K
11:05 8.33 8.36 8.32 8.36 41.4K
11:06 8.36 8.40 8.36 8.40 23.0K
11:07 8.37 8.39 8.36 8.39 27.6K
11:08 8.35 8.39 8.35 8.39 27.0K
11:09 8.38 8.39 8.38 8.39 41.8K
11:10 8.40 8.41 8.37 8.40 120.0K
11:11 8.38 8.38 8.27 8.27 79.1K
11:12 8.21 8.30 8.21 8.27 128.8K
11:13 8.25 8.25 8.22 8.23 28.2K
11:14 8.25 8.25 8.22 8.22 11.0K
11:15 8.19 8.19 8.18 8.18 54.8K
11:16 8.17 8.17 8.13 8.13 15.1K
11:17 8.16 8.19 8.16 8.18 43.7K
11:18 8.18 8.22 8.18 8.21 32.3K
11:19 8.21 8.21 8.19 8.19 22.2K
11:20 8.19 8.21 8.19 8.21 41.4K
11:21 8.19 8.23 8.19 8.23 42.8K
11:22 8.24 8.24 8.21 8.21 23.3K
11:23 8.22 8.30 8.22 8.28 54.1K
11:24 8.30 8.32 8.30 8.32 21.8K
11:25 8.32 8.32 8.31 8.31 48.7K
11:26 8.30 8.31 8.29 8.31 22.9K
11:27 8.30 8.30 8.29 8.29 12.8K
11:28 8.31 8.32 8.30 8.30 22.8K
11:29 8.30 8.32 8.30 8.32 26.3K
11:30 8.31 8.31 8.26 8.26 69.2K
11:31 8.28 8.28 8.25 8.27 6.9K
11:32 8.23 8.24 8.21 8.21 15.1K
11:33 8.23 8.24 8.21 8.23 41.1K
11:34 8.22 8.23 8.21 8.22 16.6K
11:35 8.22 8.22 8.17 8.19 43.9K
11:36 8.18 8.19 8.17 8.19 16.8K
11:37 8.19 8.20 8.18 8.18 19.8K
11:38 8.18 8.18 8.16 8.16 5.8K
11:39 8.16 8.17 8.14 8.17 19.8K
11:40 8.18 8.18 8.16 8.17 11.1K
11:41 8.17 8.18 8.17 8.17 32.5K
11:42 8.16 8.16 8.15 8.15 18.0K
11:43 8.17 8.18 8.15 8.16 16.3K
11:44 8.16 8.16 8.13 8.14 18.6K
11:45 8.13 8.16 8.11 8.16 28.5K
11:46 8.15 8.15 8.14 8.15 9.2K
11:47 8.15 8.15 8.12 8.12 60.1K
11:48 8.14 8.17 8.14 8.17 11.7K
11:49 8.16 8.16 8.13 8.13 9.4K
11:50 8.13 8.13 8.09 8.09 16.9K
11:51 8.08 8.10 8.08 8.09 15.5K
11:52 8.08 8.08 8.05 8.05 46.9K
11:53 8.07 8.07 8.03 8.03 20.7K
11:54 8.03 8.04 8.03 8.04 10.7K
11:55 8.03 8.03 8.00 8.00 69.5K
11:56 7.97 7.99 7.94 7.95 49.2K
11:57 7.96 7.96 7.89 7.89 64.6K
11:58 7.89 7.92 7.89 7.90 27.3K
11:59 7.91 7.91 7.89 7.90 23.5K
12:00 7.91 7.91 7.89 7.89 58.1K
12:01 7.89 7.89 7.86 7.87 20.0K
12:02 7.88 7.92 7.88 7.92 13.9K
12:03 7.95 7.96 7.92 7.92 58.2K
12:04 7.92 7.92 7.91 7.91 13.3K
12:05 7.94 7.97 7.94 7.97 28.6K
12:06 7.97 7.99 7.97 7.99 32.4K
12:07 7.99 7.99 7.96 7.96 15.0K
12:08 7.96 7.96 7.90 7.93 40.7K
12:09 7.91 7.93 7.91 7.91 11.6K
12:10 7.92 7.92 7.90 7.90 18.5K
12:11 7.90 7.91 7.89 7.90 9.5K
12:12 7.90 7.91 7.90 7.91 8.5K
12:13 7.88 7.88 7.87 7.88 15.7K
12:14 7.88 7.88 7.87 7.87 6.9K
12:15 7.87 7.90 7.87 7.90 21.2K
12:16 7.90 7.90 7.88 7.88 12.3K
12:17 7.88 7.89 7.88 7.89 5.9K
12:18 7.89 7.89 7.87 7.87 9.6K
12:19 7.88 7.88 7.83 7.84 21.7K
12:20 7.83 7.83 7.80 7.80 30.8K
12:21 7.79 7.80 7.79 7.80 42.7K
12:22 7.79 7.79 7.76 7.76 35.1K
12:23 7.76 7.77 7.75 7.75 88.3K
12:24 7.75 7.75 7.71 7.73 24.3K
12:25 7.73 7.73 7.71 7.72 34.4K
12:26 7.72 7.73 7.70 7.72 63.9K
12:27 7.69 7.69 7.66 7.66 26.2K
12:28 7.66 7.66 7.63 7.65 32.7K
12:29 7.63 7.65 7.63 7.65 19.4K
12:30 7.64 7.64 7.61 7.64 54.2K
12:31 7.67 7.67 7.66 7.67 60.3K
12:32 7.68 7.69 7.66 7.66 54.0K
12:33 7.67 7.67 7.65 7.65 19.8K
12:34 7.65 7.65 7.63 7.63 47.6K
12:35 7.63 7.63 7.62 7.63 12.8K
12:36 7.62 7.62 7.59 7.59 48.9K
12:37 7.60 7.61 7.59 7.61 19.9K
12:38 7.61 7.61 7.56 7.58 21.7K
12:39 7.59 7.59 7.58 7.59 24.8K
12:40 7.58 7.59 7.58 7.59 24.4K
12:41 7.59 7.59 7.58 7.58 41.7K
12:42 7.58 7.59 7.58 7.58 8.2K
12:43 7.58 7.58 7.58 7.58 8.4K
12:44 7.57 7.58 7.57 7.58 33.5K
12:45 7.58 7.59 7.57 7.59 73.2K
12:46 7.59 7.63 7.59 7.60 28.6K
12:47 7.60 7.64 7.60 7.64 13.9K
12:48 7.65 7.66 7.62 7.62 29.2K
12:49 7.62 7.62 7.56 7.57 34.1K
12:50 7.57 7.57 7.56 7.56 19.9K
12:51 7.55 7.56 7.54 7.55 31.7K
12:52 7.56 7.57 7.56 7.57 22.4K
12:53 7.57 7.58 7.57 7.58 14.8K
12:54 7.58 7.58 7.57 7.57 21.3K
12:55 7.57 7.57 7.56 7.57 10.5K
12:56 7.57 7.58 7.57 7.58 8.6K
12:57 7.58 7.60 7.58 7.60 23.4K
12:58 7.59 7.60 7.59 7.59 7.6K
12:59 7.59 7.61 7.59 7.60 14.6K
13:00 7.60 7.61 7.56 7.56 21.2K
13:01 7.57 7.58 7.52 7.52 18.8K
13:02 7.52 7.54 7.51 7.53 33.4K
13:03 7.52 7.52 7.45 7.45 117.8K
13:04 7.44 7.52 7.44 7.52 59.4K
13:05 7.51 7.51 7.47 7.47 9.1K
13:06 7.48 7.49 7.48 7.49 6.7K
13:07 7.48 7.48 7.46 7.46 20.8K
13:08 7.45 7.45 7.42 7.42 52.5K
13:09 7.45 7.46 7.43 7.46 27.3K
13:10 7.47 7.49 7.47 7.49 30.5K
13:11 7.45 7.47 7.45 7.45 19.0K
13:12 7.44 7.45 7.42 7.45 34.8K
13:13 7.45 7.45 7.43 7.44 10.6K
13:14 7.45 7.45 7.44 7.44 14.8K
13:15 7.43 7.47 7.43 7.46 21.7K
13:16 7.46 7.49 7.46 7.48 6.6K
13:17 7.46 7.47 7.45 7.47 11.0K
13:18 7.46 7.47 7.45 7.45 5.6K
13:19 7.45 7.46 7.44 7.46 8.5K
13:20 7.45 7.45 7.39 7.39 78.8K
13:21 7.39 7.45 7.39 7.45 42.6K
13:22 7.44 7.47 7.44 7.45 25.6K
13:23 7.45 7.45 7.42 7.42 27.2K
13:24 7.43 7.45 7.42 7.45 31.2K
13:25 7.45 7.47 7.45 7.47 13.0K
13:26 7.46 7.46 7.45 7.45 33.7K
13:27 7.45 7.50 7.45 7.50 12.2K
13:28 7.49 7.49 7.48 7.49 9.5K
13:29 7.49 7.52 7.49 7.50 13.5K
13:30 7.52 7.53 7.51 7.52 8.4K
13:31 7.52 7.53 7.52 7.53 7.2K
13:32 7.53 7.53 7.52 7.52 28.3K
13:33 7.51 7.56 7.51 7.56 24.8K
13:34 7.57 7.59 7.54 7.55 37.4K
13:35 7.54 7.56 7.54 7.54 28.1K
13:36 7.54 7.54 7.52 7.52 9.8K
13:37 7.53 7.55 7.53 7.55 11.2K
13:38 7.54 7.55 7.54 7.54 9.0K
13:39 7.55 7.55 7.55 7.55 6.7K
13:40 7.55 7.57 7.53 7.57 33.0K
13:41 7.57 7.57 7.54 7.54 47.5K
13:42 7.52 7.52 7.49 7.52 33.7K
13:43 7.51 7.51 7.49 7.49 12.0K
13:44 7.50 7.50 7.49 7.50 10.8K
13:45 7.50 7.50 7.50 7.50 6.1K
13:46 7.49 7.51 7.49 7.49 27.5K
13:47 7.48 7.49 7.48 7.49 15.7K
13:48 7.49 7.51 7.49 7.50 28.2K
13:49 7.52 7.53 7.52 7.53 3.9K
13:50 7.56 7.56 7.52 7.52 14.5K
13:51 7.52 7.53 7.52 7.53 8.4K
13:52 7.52 7.55 7.52 7.55 6.8K
13:53 7.55 7.57 7.54 7.56 5.4K
13:54 7.57 7.58 7.56 7.58 13.0K
13:55 7.57 7.61 7.57 7.61 18.8K
13:56 7.62 7.63 7.62 7.63 11.1K
13:57 7.63 7.63 7.63 7.63 11.1K
13:58 7.63 7.63 7.63 7.63 11.9K
13:59 7.63 7.66 7.63 7.66 36.4K
14:00 7.67 7.67 7.64 7.65 12.5K
14:01 7.65 7.65 7.64 7.64 12.5K
14:02 7.64 7.65 7.63 7.65 4.4K
14:03 7.65 7.65 7.63 7.64 14.8K
14:04 7.64 7.64 7.61 7.61 16.9K
14:05 7.62 7.62 7.61 7.61 3.6K
14:06 7.61 7.62 7.61 7.62 12.9K
14:07 7.62 7.62 7.61 7.61 11.0K
14:08 7.62 7.63 7.62 7.63 12.5K
14:09 7.62 7.62 7.60 7.60 6.7K
14:10 7.61 7.61 7.59 7.59 13.1K
14:11 7.62 7.62 7.62 7.62 3.7K
14:12 7.61 7.61 7.60 7.60 9.6K
14:13 7.60 7.60 7.60 7.60 5.7K
14:14 7.60 7.60 7.58 7.59 7.3K
14:15 7.59 7.61 7.59 7.61 8.2K
14:16 7.60 7.61 7.60 7.60 8.9K
14:17 7.60 7.62 7.60 7.62 3.2K
14:18 7.62 7.62 7.61 7.61 3.4K
14:19 7.62 7.62 7.60 7.60 6.7K
14:20 7.60 7.61 7.60 7.60 3.1K
14:21 7.60 7.61 7.59 7.59 6.1K
14:22 7.60 7.60 7.57 7.57 9.7K
14:23 7.57 7.58 7.57 7.58 5.0K
14:24 7.58 7.58 7.58 7.58 2.9K
14:25 7.58 7.60 7.58 7.60 3.8K
14:26 7.60 7.60 7.59 7.59 7.1K
14:27 7.59 7.59 7.58 7.58 4.1K
14:28 7.58 7.58 7.57 7.58 9.8K
14:29 7.58 7.58 7.58 7.58 2.5K
14:30 7.58 7.58 7.56 7.56 8.9K
14:31 7.56 7.56 7.56 7.56 2.1K
14:32 7.56 7.59 7.56 7.59 7.4K
14:33 7.58 7.60 7.58 7.60 4.7K
14:34 7.60 7.60 7.60 7.60 13.6K
14:35 7.60 7.60 7.58 7.59 15.2K
14:36 7.59 7.59 7.57 7.58 6.2K
14:37 7.59 7.60 7.59 7.59 8.0K
14:38 7.59 7.59 7.56 7.56 15.8K
14:39 7.56 7.57 7.56 7.57 21.7K
14:40 7.57 7.57 7.56 7.56 5.4K
14:41 7.56 7.57 7.56 7.56 2.4K
14:42 7.55 7.56 7.55 7.55 5.9K
14:43 7.55 7.57 7.55 7.57 3.8K
14:44 7.57 7.57 7.55 7.55 8.8K
14:45 7.55 7.56 7.55 7.56 6.4K
14:46 7.56 7.56 7.54 7.54 4.0K
14:47 7.54 7.55 7.54 7.55 6.9K
14:48 7.55 7.55 7.54 7.54 7.2K
14:49 7.55 7.56 7.55 7.55 6.2K
14:50 7.57 7.57 7.56 7.56 6.6K
14:51 7.56 7.57 7.56 7.56 7.9K
14:52 7.56 7.56 7.55 7.56 18.7K
14:53 7.57 7.58 7.56 7.57 20.4K
14:54 7.58 7.58 7.56 7.56 8.6K
14:55 7.57 7.58 7.56 7.56 9.9K
14:56 7.57 7.58 7.57 7.58 12.6K
14:57 7.58 7.58 7.58 7.58 2.2K
14:58 7.59 7.60 7.59 7.60 27.0K
14:59 7.58 7.58 7.56 7.57 37.5K
15:00 7.57 7.57 7.56 7.56 7.5K
15:01 7.56 7.56 7.55 7.56 15.1K
15:02 7.56 7.56 7.56 7.56 5.8K
15:03 7.56 7.56 7.53 7.55 17.1K
15:04 7.56 7.58 7.56 7.58 3.8K
15:05 7.59 7.59 7.58 7.58 8.8K
15:06 7.58 7.58 7.58 7.58 7.3K
15:07 7.57 7.59 7.57 7.57 29.0K
15:08 7.57 7.58 7.57 7.58 4.9K
15:09 7.58 7.59 7.58 7.59 21.3K
15:10 7.59 7.61 7.59 7.61 6.5K
15:11 7.61 7.61 7.60 7.61 6.7K
15:12 7.61 7.62 7.61 7.62 6.5K
15:13 7.62 7.63 7.62 7.63 6.1K
15:14 7.63 7.64 7.63 7.64 12.5K
15:15 7.65 7.65 7.62 7.62 13.9K
15:16 7.62 7.62 7.61 7.61 11.0K
15:17 7.61 7.62 7.60 7.62 21.2K
15:18 7.63 7.64 7.63 7.64 10.7K
15:19 7.64 7.65 7.64 7.65 3.7K
15:20 7.64 7.66 7.64 7.66 11.0K
15:21 7.66 7.67 7.66 7.67 19.7K
15:22 7.66 7.67 7.66 7.66 35.8K
15:23 7.66 7.66 7.65 7.65 12.1K
15:24 7.65 7.66 7.65 7.65 23.2K
15:25 7.65 7.67 7.65 7.67 12.9K
15:26 7.68 7.69 7.68 7.68 5.2K
15:27 7.68 7.70 7.67 7.67 21.8K
15:28 7.67 7.67 7.65 7.65 8.8K
15:29 7.65 7.65 7.61 7.61 19.2K
15:30 7.63 7.63 7.62 7.62 11.1K
15:31 7.62 7.62 7.61 7.61 23.3K
15:32 7.61 7.61 7.61 7.61 7.8K
15:33 7.61 7.62 7.60 7.62 39.7K
15:34 7.65 7.66 7.64 7.65 29.2K
15:35 7.65 7.65 7.65 7.65 15.6K
15:36 7.65 7.67 7.65 7.65 12.4K
15:37 7.66 7.67 7.66 7.66 9.3K
15:38 7.66 7.67 7.66 7.67 11.1K
15:39 7.67 7.67 7.67 7.67 14.4K
15:40 7.67 7.67 7.66 7.67 17.4K
15:41 7.67 7.67 7.66 7.67 22.3K
15:42 7.67 7.67 7.63 7.64 28.9K
15:43 7.64 7.65 7.63 7.65 31.7K
15:44 7.65 7.65 7.64 7.65 12.2K
15:45 7.66 7.67 7.66 7.66 15.4K
15:46 7.64 7.65 7.64 7.65 21.5K
15:47 7.65 7.65 7.65 7.65 11.3K
15:48 7.65 7.65 7.65 7.65 11.3K
15:49 7.65 7.66 7.65 7.66 17.1K
15:50 7.67 7.70 7.67 7.70 28.8K
15:51 7.70 7.71 7.68 7.71 56.1K
15:52 7.70 7.72 7.69 7.72 42.8K
15:53 7.71 7.72 7.70 7.72 45.0K
15:54 7.72 7.73 7.71 7.73 22.6K
15:55 7.74 7.75 7.74 7.74 63.5K
15:56 7.79 7.80 7.78 7.78 73.2K
15:57 7.80 7.82 7.80 7.82 102.4K
15:58 7.82 7.82 7.78 7.78 90.8K
15:59 7.78 7.79 7.78 7.79 41.1K
16:00 7.79 7.98 7.79 7.84 1,079.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available