Recursion Pharmaceuticals

RXRX
🏛️ usa →
5.23
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 6.89 6.95 6.81 6.86 223.8K
09:32 6.85 6.85 6.77 6.77 64.0K
09:33 6.76 6.76 6.71 6.73 36.1K
09:34 6.72 6.76 6.72 6.73 47.2K
09:35 6.73 6.73 6.68 6.68 64.1K
09:36 6.68 6.74 6.68 6.71 34.6K
09:37 6.70 6.70 6.66 6.66 89.7K
09:38 6.66 6.66 6.61 6.63 94.3K
09:39 6.63 6.65 6.62 6.64 17.4K
09:40 6.65 6.65 6.61 6.61 55.1K
09:41 6.61 6.62 6.61 6.62 55.9K
09:42 6.63 6.63 6.59 6.62 73.7K
09:43 6.61 6.61 6.56 6.56 42.4K
09:44 6.56 6.57 6.56 6.56 49.8K
09:45 6.57 6.60 6.57 6.60 33.1K
09:46 6.60 6.61 6.59 6.60 40.3K
09:47 6.58 6.58 6.52 6.54 104.6K
09:48 6.54 6.56 6.53 6.53 104.6K
09:49 6.53 6.59 6.53 6.59 38.2K
09:50 6.59 6.62 6.59 6.61 14.8K
09:51 6.60 6.60 6.57 6.57 16.7K
09:52 6.57 6.62 6.57 6.61 51.2K
09:53 6.61 6.61 6.56 6.57 30.7K
09:54 6.56 6.58 6.56 6.58 36.1K
09:55 6.58 6.58 6.55 6.56 46.2K
09:56 6.57 6.57 6.55 6.55 13.8K
09:57 6.54 6.58 6.54 6.57 22.3K
09:58 6.58 6.58 6.56 6.56 32.0K
09:59 6.57 6.57 6.54 6.54 33.7K
10:00 6.54 6.54 6.53 6.53 22.5K
10:01 6.52 6.55 6.52 6.53 45.1K
10:02 6.53 6.53 6.49 6.49 96.1K
10:03 6.49 6.53 6.49 6.53 51.4K
10:04 6.54 6.54 6.49 6.49 31.5K
10:05 6.50 6.50 6.48 6.48 32.8K
10:06 6.49 6.50 6.47 6.50 79.2K
10:07 6.49 6.50 6.48 6.48 14.7K
10:08 6.46 6.46 6.43 6.46 86.4K
10:09 6.47 6.48 6.47 6.48 33.8K
10:10 6.48 6.48 6.44 6.46 20.5K
10:11 6.47 6.47 6.46 6.46 14.6K
10:12 6.46 6.46 6.45 6.45 12.4K
10:13 6.43 6.43 6.42 6.42 28.4K
10:14 6.42 6.42 6.40 6.40 52.0K
10:15 6.40 6.41 6.40 6.41 30.9K
10:16 6.42 6.42 6.41 6.41 62.5K
10:17 6.40 6.41 6.39 6.41 35.9K
10:18 6.41 6.41 6.39 6.41 37.2K
10:19 6.40 6.40 6.38 6.39 14.0K
10:20 6.40 6.41 6.39 6.39 16.4K
10:21 6.38 6.39 6.38 6.38 18.7K
10:22 6.38 6.39 6.37 6.39 58.7K
10:23 6.38 6.39 6.37 6.37 35.7K
10:24 6.37 6.38 6.36 6.37 43.0K
10:25 6.36 6.36 6.33 6.33 38.3K
10:26 6.34 6.35 6.34 6.35 59.4K
10:27 6.36 6.37 6.36 6.37 48.7K
10:28 6.38 6.38 6.35 6.35 42.6K
10:29 6.34 6.36 6.34 6.35 56.8K
10:30 6.35 6.37 6.35 6.36 33.6K
10:31 6.37 6.37 6.35 6.36 23.5K
10:32 6.37 6.37 6.35 6.37 17.4K
10:33 6.37 6.37 6.35 6.36 42.5K
10:34 6.36 6.36 6.36 6.36 17.7K
10:35 6.36 6.36 6.34 6.34 44.6K
10:36 6.35 6.35 6.33 6.34 61.5K
10:37 6.34 6.34 6.33 6.33 33.6K
10:38 6.33 6.35 6.33 6.35 30.3K
10:39 6.36 6.36 6.36 6.36 10.1K
10:40 6.36 6.36 6.35 6.35 10.1K
10:41 6.34 6.36 6.34 6.35 54.3K
10:42 6.35 6.36 6.35 6.35 25.9K
10:43 6.34 6.35 6.34 6.35 36.9K
10:44 6.34 6.35 6.33 6.33 10.8K
10:45 6.33 6.36 6.33 6.36 51.6K
10:46 6.35 6.35 6.33 6.34 16.3K
10:47 6.34 6.34 6.31 6.31 33.7K
10:48 6.31 6.32 6.31 6.31 64.8K
10:49 6.32 6.34 6.32 6.33 16.0K
10:50 6.34 6.34 6.31 6.32 34.2K
10:51 6.33 6.35 6.33 6.34 25.1K
10:52 6.34 6.34 6.31 6.31 16.3K
10:53 6.32 6.32 6.30 6.31 34.9K
10:54 6.29 6.29 6.26 6.27 91.1K
10:55 6.26 6.28 6.26 6.28 38.3K
10:56 6.27 6.28 6.27 6.28 41.4K
10:57 6.28 6.28 6.26 6.27 29.8K
10:58 6.28 6.28 6.27 6.28 18.6K
10:59 6.28 6.29 6.27 6.29 23.6K
11:00 6.29 6.30 6.27 6.27 18.4K
11:01 6.28 6.28 6.27 6.27 20.7K
11:02 6.27 6.27 6.26 6.26 14.4K
11:03 6.27 6.30 6.27 6.30 32.2K
11:04 6.30 6.30 6.27 6.28 20.2K
11:05 6.28 6.28 6.26 6.27 42.8K
11:06 6.28 6.29 6.28 6.29 19.3K
11:07 6.30 6.30 6.29 6.29 46.4K
11:08 6.30 6.30 6.29 6.30 24.5K
11:09 6.30 6.31 6.30 6.31 18.6K
11:10 6.31 6.31 6.30 6.30 17.6K
11:11 6.30 6.30 6.30 6.30 4.7K
11:12 6.29 6.32 6.29 6.32 19.0K
11:13 6.32 6.34 6.32 6.34 8.6K
11:14 6.34 6.36 6.34 6.36 18.4K
11:15 6.36 6.37 6.36 6.36 15.6K
11:16 6.35 6.36 6.34 6.34 11.7K
11:17 6.36 6.37 6.36 6.37 19.2K
11:18 6.36 6.36 6.34 6.35 12.1K
11:19 6.35 6.35 6.34 6.34 9.7K
11:20 6.34 6.37 6.34 6.37 17.2K
11:21 6.37 6.38 6.35 6.38 10.7K
11:22 6.38 6.38 6.37 6.38 8.4K
11:23 6.40 6.40 6.39 6.39 16.1K
11:24 6.39 6.40 6.38 6.39 15.6K
11:25 6.39 6.40 6.39 6.40 14.0K
11:26 6.40 6.42 6.39 6.39 34.1K
11:27 6.39 6.40 6.38 6.40 8.9K
11:28 6.40 6.40 6.38 6.38 14.9K
11:29 6.38 6.39 6.38 6.38 8.4K
11:30 6.38 6.38 6.37 6.38 10.8K
11:31 6.38 6.38 6.36 6.36 8.3K
11:32 6.36 6.36 6.36 6.36 5.9K
11:33 6.36 6.36 6.36 6.36 3.2K
11:34 6.36 6.36 6.35 6.35 16.2K
11:35 6.35 6.36 6.35 6.35 10.9K
11:36 6.36 6.38 6.35 6.38 19.5K
11:37 6.38 6.38 6.37 6.38 9.2K
11:38 6.39 6.43 6.39 6.43 96.0K
11:39 6.43 6.46 6.42 6.46 185.9K
11:40 6.46 6.46 6.43 6.43 23.1K
11:41 6.45 6.47 6.45 6.46 15.8K
11:42 6.45 6.45 6.42 6.44 13.2K
11:43 6.43 6.43 6.42 6.43 11.3K
11:44 6.43 6.43 6.43 6.43 11.0K
11:45 6.44 6.45 6.44 6.44 7.2K
11:46 6.45 6.45 6.44 6.44 17.6K
11:47 6.45 6.46 6.45 6.46 5.1K
11:48 6.45 6.46 6.45 6.45 23.7K
11:49 6.45 6.45 6.44 6.44 19.5K
11:50 6.44 6.45 6.43 6.43 15.3K
11:51 6.41 6.41 6.40 6.40 43.6K
11:52 6.41 6.44 6.40 6.44 65.4K
11:53 6.43 6.44 6.41 6.42 12.8K
11:54 6.42 6.42 6.41 6.41 13.7K
11:55 6.42 6.45 6.42 6.44 13.4K
11:56 6.45 6.45 6.40 6.40 50.5K
11:57 6.41 6.44 6.41 6.44 16.7K
11:58 6.44 6.44 6.43 6.44 13.5K
11:59 6.43 6.43 6.40 6.41 16.1K
12:00 6.42 6.43 6.42 6.42 27.4K
12:01 6.41 6.43 6.41 6.43 23.5K
12:02 6.42 6.42 6.41 6.41 16.8K
12:03 6.41 6.41 6.39 6.39 20.9K
12:04 6.39 6.39 6.37 6.37 31.1K
12:05 6.36 6.37 6.35 6.35 28.4K
12:06 6.35 6.35 6.32 6.32 31.4K
12:07 6.32 6.32 6.30 6.32 33.1K
12:08 6.32 6.33 6.32 6.33 18.5K
12:09 6.33 6.33 6.33 6.33 9.1K
12:10 6.33 6.33 6.29 6.29 52.6K
12:11 6.30 6.31 6.30 6.31 15.1K
12:12 6.30 6.30 6.28 6.29 11.9K
12:13 6.29 6.29 6.28 6.28 19.2K
12:14 6.27 6.29 6.27 6.29 11.9K
12:15 6.29 6.29 6.28 6.28 14.4K
12:16 6.28 6.28 6.28 6.28 9.0K
12:17 6.28 6.30 6.28 6.29 52.6K
12:18 6.29 6.30 6.29 6.30 33.0K
12:19 6.30 6.30 6.29 6.30 10.7K
12:20 6.30 6.30 6.28 6.29 12.3K
12:21 6.29 6.29 6.29 6.29 19.6K
12:22 6.28 6.30 6.28 6.28 24.3K
12:23 6.28 6.28 6.26 6.26 41.6K
12:24 6.26 6.29 6.26 6.29 32.2K
12:25 6.27 6.29 6.27 6.29 13.6K
12:26 6.29 6.29 6.27 6.27 23.6K
12:27 6.26 6.27 6.26 6.27 10.9K
12:28 6.27 6.29 6.26 6.29 21.1K
12:29 6.29 6.29 6.28 6.29 7.1K
12:30 6.29 6.29 6.29 6.29 7.1K
12:31 6.27 6.28 6.26 6.28 27.9K
12:32 6.28 6.29 6.28 6.29 6.5K
12:33 6.29 6.29 6.27 6.28 17.7K
12:34 6.28 6.28 6.28 6.28 6.6K
12:35 6.28 6.29 6.27 6.29 10.3K
12:36 6.29 6.29 6.27 6.27 11.5K
12:37 6.28 6.28 6.28 6.28 9.7K
12:38 6.28 6.28 6.27 6.28 7.8K
12:39 6.28 6.30 6.28 6.30 8.6K
12:40 6.30 6.31 6.30 6.30 14.3K
12:41 6.30 6.30 6.30 6.30 9.3K
12:42 6.30 6.30 6.29 6.29 15.0K
12:43 6.29 6.29 6.28 6.28 13.5K
12:44 6.28 6.29 6.28 6.29 6.3K
12:45 6.29 6.29 6.28 6.28 5.3K
12:46 6.28 6.29 6.28 6.29 4.4K
12:47 6.29 6.29 6.28 6.28 24.8K
12:48 6.27 6.27 6.26 6.26 37.6K
12:49 6.27 6.27 6.26 6.26 19.3K
12:50 6.28 6.28 6.28 6.28 15.5K
12:51 6.28 6.28 6.27 6.27 22.3K
12:52 6.27 6.27 6.27 6.27 5.7K
12:53 6.25 6.25 6.24 6.25 98.9K
12:54 6.25 6.26 6.25 6.26 21.8K
12:55 6.26 6.27 6.26 6.27 18.1K
12:56 6.26 6.26 6.26 6.26 23.9K
12:57 6.26 6.26 6.26 6.26 9.1K
12:58 6.26 6.26 6.25 6.26 6.0K
12:59 6.26 6.26 6.25 6.25 8.0K
13:00 6.25 6.25 6.25 6.25 21.2K
13:01 6.25 6.26 6.25 6.26 8.3K
13:02 6.26 6.26 6.25 6.25 30.2K
13:03 6.25 6.26 6.24 6.25 13.1K
13:04 6.25 6.25 6.25 6.25 15.1K
13:05 6.25 6.26 6.25 6.26 21.7K
13:06 6.27 6.27 6.27 6.27 23.6K
13:07 6.28 6.30 6.27 6.30 21.9K
13:08 6.30 6.30 6.30 6.30 7.6K
13:09 6.29 6.30 6.29 6.30 2.4K
13:10 6.30 6.30 6.27 6.28 15.7K
13:11 6.27 6.28 6.27 6.28 23.8K
13:12 6.28 6.28 6.27 6.28 5.2K
13:13 6.28 6.28 6.27 6.28 6.6K
13:14 6.28 6.29 6.27 6.28 16.7K
13:15 6.28 6.28 6.27 6.27 19.6K
13:16 6.27 6.27 6.24 6.25 60.0K
13:17 6.24 6.26 6.24 6.26 17.4K
13:18 6.26 6.27 6.25 6.25 17.9K
13:19 6.25 6.25 6.24 6.24 4.2K
13:20 6.24 6.25 6.24 6.25 26.5K
13:21 6.25 6.25 6.24 6.25 4.2K
13:22 6.25 6.25 6.25 6.25 15.6K
13:23 6.25 6.25 6.24 6.25 36.4K
13:24 6.24 6.24 6.24 6.24 8.6K
13:25 6.24 6.24 6.23 6.24 16.8K
13:26 6.24 6.25 6.24 6.25 5.5K
13:27 6.24 6.24 6.24 6.24 12.5K
13:28 6.24 6.25 6.24 6.25 30.2K
13:29 6.25 6.25 6.25 6.25 20.5K
13:30 6.25 6.26 6.25 6.26 18.8K
13:31 6.26 6.27 6.26 6.27 25.5K
13:32 6.27 6.27 6.27 6.27 3.5K
13:33 6.26 6.27 6.26 6.27 11.6K
13:34 6.27 6.27 6.26 6.26 25.5K
13:35 6.26 6.26 6.24 6.24 13.9K
13:36 6.24 6.24 6.23 6.23 16.0K
13:37 6.24 6.25 6.24 6.25 8.4K
13:38 6.25 6.25 6.24 6.24 18.7K
13:39 6.24 6.24 6.24 6.24 20.2K
13:40 6.24 6.24 6.23 6.24 8.7K
13:41 6.24 6.24 6.23 6.24 3.6K
13:42 6.25 6.25 6.23 6.23 15.0K
13:43 6.24 6.24 6.23 6.23 7.2K
13:44 6.23 6.24 6.23 6.23 5.2K
13:45 6.24 6.24 6.23 6.24 3.7K
13:46 6.23 6.24 6.23 6.23 7.1K
13:47 6.23 6.24 6.22 6.22 74.9K
13:48 6.22 6.22 6.20 6.21 44.1K
13:49 6.21 6.21 6.20 6.21 19.9K
13:50 6.21 6.21 6.20 6.21 28.4K
13:51 6.21 6.21 6.20 6.20 11.0K
13:52 6.20 6.22 6.20 6.21 25.1K
13:53 6.21 6.21 6.20 6.21 6.2K
13:54 6.21 6.21 6.21 6.21 2.2K
13:55 6.21 6.21 6.21 6.21 14.8K
13:56 6.21 6.21 6.20 6.21 9.6K
13:57 6.22 6.22 6.21 6.22 30.3K
13:58 6.20 6.22 6.20 6.21 75.0K
13:59 6.21 6.23 6.21 6.23 32.9K
14:00 6.23 6.24 6.23 6.24 10.5K
14:01 6.24 6.24 6.23 6.24 12.9K
14:02 6.24 6.24 6.23 6.23 30.5K
14:03 6.23 6.23 6.22 6.22 3.0K
14:04 6.22 6.22 6.21 6.21 10.6K
14:05 6.21 6.22 6.21 6.22 4.4K
14:06 6.22 6.22 6.22 6.22 7.0K
14:07 6.22 6.22 6.22 6.22 6.0K
14:08 6.22 6.23 6.22 6.23 11.6K
14:09 6.23 6.23 6.22 6.22 5.5K
14:10 6.23 6.23 6.22 6.22 11.6K
14:11 6.22 6.23 6.22 6.23 2.0K
14:12 6.23 6.23 6.22 6.22 4.5K
14:13 6.22 6.22 6.21 6.21 22.7K
14:14 6.21 6.22 6.21 6.22 3.1K
14:15 6.21 6.22 6.21 6.21 11.7K
14:16 6.21 6.22 6.21 6.21 8.9K
14:17 6.21 6.21 6.21 6.21 6.8K
14:18 6.21 6.22 6.20 6.22 29.2K
14:19 6.22 6.22 6.22 6.22 8.4K
14:20 6.21 6.22 6.20 6.21 11.7K
14:21 6.21 6.21 6.20 6.20 24.5K
14:22 6.19 6.20 6.19 6.19 42.5K
14:23 6.19 6.20 6.19 6.20 46.8K
14:24 6.20 6.21 6.20 6.20 38.3K
14:25 6.20 6.20 6.20 6.20 12.1K
14:26 6.20 6.20 6.19 6.20 12.2K
14:27 6.20 6.20 6.19 6.20 13.8K
14:28 6.20 6.20 6.19 6.19 38.0K
14:29 6.19 6.20 6.19 6.20 24.7K
14:30 6.20 6.20 6.19 6.19 4.0K
14:31 6.20 6.20 6.19 6.19 12.9K
14:32 6.19 6.20 6.19 6.20 6.0K
14:33 6.20 6.20 6.19 6.20 3.9K
14:34 6.20 6.20 6.19 6.20 33.4K
14:35 6.21 6.21 6.20 6.21 6.2K
14:36 6.22 6.22 6.22 6.22 17.7K
14:37 6.23 6.23 6.22 6.22 8.5K
14:38 6.23 6.23 6.23 6.23 6.2K
14:39 6.23 6.23 6.22 6.22 6.2K
14:40 6.23 6.23 6.23 6.23 42.6K
14:41 6.24 6.26 6.24 6.26 38.9K
14:42 6.26 6.27 6.26 6.26 14.5K
14:43 6.27 6.27 6.26 6.26 14.0K
14:44 6.27 6.27 6.26 6.27 31.7K
14:45 6.27 6.28 6.27 6.28 27.2K
14:46 6.28 6.28 6.27 6.28 20.4K
14:47 6.28 6.28 6.27 6.27 48.0K
14:48 6.28 6.28 6.27 6.27 6.6K
14:49 6.27 6.28 6.27 6.28 26.7K
14:50 6.29 6.29 6.28 6.28 11.5K
14:51 6.27 6.28 6.27 6.27 4.8K
14:52 6.27 6.27 6.27 6.27 7.8K
14:53 6.27 6.27 6.27 6.27 5.8K
14:54 6.27 6.27 6.27 6.27 25.6K
14:55 6.27 6.27 6.27 6.27 4.9K
14:56 6.27 6.27 6.27 6.27 5.2K
14:57 6.27 6.28 6.27 6.28 24.9K
14:58 6.28 6.28 6.28 6.28 9.2K
14:59 6.29 6.29 6.29 6.29 13.3K
15:00 6.29 6.29 6.28 6.28 14.7K
15:01 6.28 6.28 6.26 6.26 6.3K
15:02 6.27 6.27 6.25 6.26 14.0K
15:03 6.26 6.27 6.26 6.27 19.8K
15:04 6.27 6.27 6.27 6.27 5.9K
15:05 6.27 6.27 6.26 6.26 5.6K
15:06 6.27 6.28 6.26 6.26 24.3K
15:07 6.26 6.26 6.25 6.26 15.5K
15:08 6.25 6.26 6.24 6.25 22.4K
15:09 6.24 6.25 6.24 6.25 8.5K
15:10 6.25 6.25 6.24 6.25 4.5K
15:11 6.25 6.25 6.24 6.25 7.1K
15:12 6.25 6.25 6.23 6.24 16.5K
15:13 6.24 6.25 6.24 6.25 30.2K
15:14 6.25 6.25 6.24 6.25 13.7K
15:15 6.25 6.25 6.24 6.25 4.1K
15:16 6.25 6.25 6.25 6.25 4.4K
15:17 6.25 6.25 6.24 6.25 6.8K
15:18 6.25 6.25 6.24 6.24 3.6K
15:19 6.25 6.25 6.25 6.25 3.5K
15:20 6.25 6.25 6.24 6.24 13.2K
15:21 6.24 6.25 6.24 6.25 35.0K
15:22 6.25 6.25 6.24 6.25 9.5K
15:23 6.24 6.25 6.24 6.25 3.8K
15:24 6.24 6.25 6.24 6.25 8.5K
15:25 6.24 6.25 6.24 6.25 21.0K
15:26 6.25 6.27 6.25 6.27 37.6K
15:27 6.27 6.27 6.26 6.27 5.6K
15:28 6.27 6.27 6.27 6.27 4.5K
15:29 6.26 6.26 6.26 6.26 12.8K
15:30 6.25 6.26 6.25 6.25 14.0K
15:31 6.25 6.25 6.25 6.25 25.0K
15:32 6.25 6.25 6.24 6.24 23.8K
15:33 6.24 6.24 6.24 6.24 15.5K
15:34 6.24 6.25 6.24 6.25 43.5K
15:35 6.25 6.25 6.24 6.24 12.6K
15:36 6.24 6.24 6.23 6.24 20.0K
15:37 6.24 6.24 6.23 6.23 31.0K
15:38 6.23 6.24 6.23 6.24 34.2K
15:39 6.23 6.24 6.23 6.24 18.7K
15:40 6.24 6.24 6.23 6.23 8.4K
15:41 6.23 6.24 6.22 6.24 38.5K
15:42 6.24 6.24 6.22 6.22 21.2K
15:43 6.22 6.22 6.22 6.22 5.6K
15:44 6.21 6.22 6.21 6.22 10.3K
15:45 6.22 6.22 6.20 6.20 15.0K
15:46 6.20 6.21 6.20 6.20 31.3K
15:47 6.20 6.21 6.20 6.21 30.7K
15:48 6.21 6.21 6.21 6.21 8.0K
15:49 6.21 6.21 6.20 6.21 14.8K
15:50 6.21 6.21 6.20 6.21 17.3K
15:51 6.21 6.21 6.18 6.18 59.2K
15:52 6.19 6.19 6.18 6.18 27.4K
15:53 6.18 6.18 6.17 6.17 58.7K
15:54 6.17 6.17 6.16 6.17 20.4K
15:55 6.16 6.17 6.15 6.15 162.5K
15:56 6.15 6.16 6.15 6.16 91.0K
15:57 6.16 6.16 6.15 6.16 41.5K
15:58 6.16 6.16 6.15 6.15 24.3K
15:59 6.15 6.17 6.15 6.17 265.2K
16:00 6.18 6.33 6.17 6.18 630.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available