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 6.01 6.20 5.90 5.90 408.4K
09:32 5.90 5.91 5.89 5.91 35.9K
09:33 5.90 5.91 5.89 5.91 37.3K
09:34 5.91 5.93 5.91 5.93 13.4K
09:35 5.92 5.92 5.90 5.90 68.5K
09:36 5.90 5.90 5.86 5.87 129.2K
09:37 5.85 5.86 5.84 5.86 69.2K
09:38 5.86 5.89 5.86 5.89 78.0K
09:39 5.92 5.92 5.90 5.92 41.5K
09:40 5.95 5.95 5.93 5.95 38.1K
09:41 5.95 5.95 5.92 5.92 36.1K
09:42 5.92 5.92 5.90 5.92 9.1K
09:43 5.91 5.91 5.90 5.90 76.8K
09:44 5.89 5.92 5.89 5.90 89.0K
09:45 5.91 5.92 5.90 5.92 20.4K
09:46 5.92 5.92 5.90 5.91 36.6K
09:47 5.91 5.92 5.91 5.91 24.8K
09:48 5.92 5.92 5.89 5.90 86.7K
09:49 5.91 5.92 5.91 5.92 16.1K
09:50 5.93 5.94 5.93 5.94 25.4K
09:51 5.94 5.94 5.89 5.89 26.7K
09:52 5.88 5.91 5.88 5.91 69.2K
09:53 5.90 5.94 5.90 5.94 23.0K
09:54 5.93 5.97 5.93 5.96 38.2K
09:55 5.96 5.97 5.96 5.97 25.4K
09:56 5.96 5.97 5.96 5.96 28.3K
09:57 5.97 6.00 5.97 6.00 20.0K
09:58 6.00 6.00 5.98 5.99 40.7K
09:59 6.00 6.01 6.00 6.01 19.5K
10:00 6.02 6.02 6.01 6.02 5.6K
10:01 6.04 6.04 6.01 6.01 73.2K
10:02 6.01 6.05 6.01 6.05 46.1K
10:03 6.03 6.03 5.99 5.99 18.2K
10:04 6.00 6.04 6.00 6.04 30.5K
10:05 6.03 6.03 6.01 6.01 12.6K
10:06 6.04 6.05 6.04 6.05 56.0K
10:07 6.05 6.08 6.03 6.08 59.0K
10:08 6.08 6.08 6.07 6.08 16.2K
10:09 6.07 6.10 6.07 6.10 22.0K
10:10 6.11 6.11 6.09 6.11 39.7K
10:11 6.12 6.12 6.11 6.12 23.7K
10:12 6.11 6.12 6.11 6.12 45.4K
10:13 6.09 6.10 6.07 6.10 53.6K
10:14 6.09 6.09 6.06 6.09 19.1K
10:15 6.09 6.09 6.08 6.09 20.8K
10:16 6.11 6.11 6.08 6.09 93.7K
10:17 6.10 6.11 6.09 6.09 16.6K
10:18 6.09 6.09 6.06 6.07 45.1K
10:19 6.07 6.08 6.07 6.07 7.8K
10:20 6.07 6.11 6.07 6.11 33.7K
10:21 6.11 6.11 6.09 6.09 10.2K
10:22 6.09 6.10 6.09 6.10 12.1K
10:23 6.10 6.14 6.10 6.14 24.9K
10:24 6.14 6.15 6.12 6.15 25.5K
10:25 6.15 6.17 6.15 6.17 52.2K
10:26 6.17 6.19 6.17 6.18 71.8K
10:27 6.17 6.17 6.16 6.16 10.4K
10:28 6.15 6.16 6.15 6.16 10.9K
10:29 6.16 6.18 6.16 6.18 33.5K
10:30 6.19 6.20 6.19 6.20 30.2K
10:31 6.19 6.20 6.16 6.17 28.6K
10:32 6.17 6.19 6.17 6.19 26.9K
10:33 6.19 6.19 6.17 6.18 15.8K
10:34 6.17 6.18 6.17 6.17 12.2K
10:35 6.18 6.18 6.17 6.18 14.2K
10:36 6.18 6.19 6.17 6.19 63.1K
10:37 6.19 6.19 6.17 6.17 23.7K
10:38 6.17 6.17 6.14 6.15 59.7K
10:39 6.14 6.14 6.13 6.14 42.4K
10:40 6.14 6.15 6.13 6.13 20.8K
10:41 6.14 6.14 6.14 6.14 8.3K
10:42 6.15 6.15 6.15 6.15 9.0K
10:43 6.15 6.17 6.15 6.17 24.6K
10:44 6.17 6.17 6.17 6.17 10.6K
10:45 6.16 6.16 6.14 6.15 26.4K
10:46 6.15 6.15 6.14 6.14 9.6K
10:47 6.14 6.14 6.14 6.14 6.5K
10:48 6.14 6.14 6.12 6.13 5.6K
10:49 6.14 6.14 6.14 6.14 13.4K
10:50 6.15 6.15 6.15 6.15 9.3K
10:51 6.15 6.15 6.15 6.15 5.2K
10:52 6.15 6.15 6.14 6.15 8.7K
10:53 6.15 6.15 6.15 6.15 5.6K
10:54 6.15 6.16 6.13 6.13 19.6K
10:55 6.13 6.13 6.13 6.13 12.6K
10:56 6.13 6.16 6.13 6.16 33.7K
10:57 6.17 6.17 6.16 6.17 15.2K
10:58 6.17 6.17 6.16 6.17 18.4K
10:59 6.17 6.18 6.17 6.17 19.4K
11:00 6.16 6.17 6.16 6.16 10.7K
11:01 6.16 6.16 6.15 6.16 15.2K
11:02 6.16 6.16 6.14 6.14 16.6K
11:03 6.14 6.17 6.14 6.17 27.2K
11:04 6.20 6.24 6.20 6.24 58.6K
11:05 6.25 6.25 6.24 6.25 59.0K
11:06 6.27 6.28 6.27 6.28 23.7K
11:07 6.31 6.32 6.31 6.31 69.6K
11:08 6.31 6.31 6.27 6.28 43.2K
11:09 6.28 6.28 6.26 6.26 7.3K
11:10 6.26 6.26 6.24 6.24 9.7K
11:11 6.23 6.25 6.23 6.25 9.4K
11:12 6.26 6.28 6.25 6.28 11.6K
11:13 6.29 6.30 6.29 6.30 27.8K
11:14 6.30 6.31 6.29 6.29 35.3K
11:15 6.29 6.29 6.26 6.26 12.9K
11:16 6.26 6.26 6.25 6.25 5.3K
11:17 6.25 6.27 6.25 6.27 11.8K
11:18 6.27 6.29 6.27 6.29 9.1K
11:19 6.29 6.29 6.27 6.27 21.3K
11:20 6.27 6.27 6.25 6.25 15.6K
11:21 6.24 6.24 6.23 6.24 21.3K
11:22 6.24 6.24 6.23 6.23 4.2K
11:23 6.23 6.24 6.23 6.24 10.6K
11:24 6.24 6.24 6.24 6.24 12.8K
11:25 6.24 6.24 6.24 6.24 12.8K
11:26 6.24 6.24 6.23 6.23 1.9K
11:27 6.24 6.24 6.23 6.24 1.5K
11:28 6.25 6.25 6.24 6.24 7.4K
11:29 6.25 6.25 6.25 6.25 2.5K
11:30 6.25 6.26 6.25 6.25 16.5K
11:31 6.25 6.25 6.21 6.21 15.7K
11:32 6.21 6.22 6.21 6.21 11.9K
11:33 6.21 6.22 6.21 6.21 4.8K
11:34 6.21 6.21 6.20 6.20 14.6K
11:35 6.21 6.21 6.19 6.19 11.1K
11:36 6.20 6.22 6.19 6.21 27.8K
11:37 6.22 6.22 6.19 6.21 34.8K
11:38 6.21 6.21 6.19 6.19 25.3K
11:39 6.19 6.20 6.19 6.20 10.4K
11:40 6.19 6.19 6.19 6.19 10.0K
11:41 6.19 6.20 6.19 6.19 10.5K
11:42 6.19 6.23 6.19 6.23 28.1K
11:43 6.23 6.23 6.22 6.22 8.0K
11:44 6.21 6.21 6.20 6.20 34.2K
11:45 6.19 6.19 6.18 6.19 11.0K
11:46 6.19 6.19 6.19 6.19 2.4K
11:47 6.21 6.21 6.18 6.18 17.4K
11:48 6.19 6.19 6.18 6.19 6.8K
11:49 6.19 6.19 6.17 6.17 9.7K
11:50 6.17 6.17 6.16 6.16 19.3K
11:51 6.16 6.16 6.14 6.15 20.2K
11:52 6.15 6.17 6.15 6.16 26.4K
11:53 6.16 6.19 6.16 6.19 9.6K
11:54 6.19 6.19 6.18 6.18 2.4K
11:55 6.18 6.18 6.17 6.18 12.8K
11:56 6.18 6.18 6.16 6.16 13.9K
11:57 6.16 6.16 6.15 6.15 4.1K
11:58 6.15 6.17 6.15 6.17 8.3K
11:59 6.17 6.17 6.15 6.15 7.8K
12:00 6.16 6.16 6.15 6.15 5.1K
12:01 6.16 6.16 6.16 6.16 6.9K
12:02 6.16 6.16 6.15 6.15 10.0K
12:03 6.15 6.16 6.15 6.16 10.5K
12:04 6.16 6.16 6.16 6.16 4.0K
12:05 6.16 6.16 6.15 6.15 9.4K
12:06 6.15 6.18 6.15 6.18 13.9K
12:07 6.18 6.19 6.18 6.19 12.3K
12:08 6.20 6.20 6.19 6.20 10.2K
12:09 6.20 6.20 6.19 6.19 2.6K
12:10 6.19 6.20 6.19 6.20 1.4K
12:11 6.20 6.22 6.20 6.22 14.0K
12:12 6.20 6.21 6.20 6.21 12.3K
12:13 6.21 6.21 6.21 6.21 2.1K
12:14 6.21 6.21 6.21 6.21 8.3K
12:15 6.21 6.21 6.21 6.21 1.7K
12:16 6.21 6.21 6.20 6.20 23.0K
12:17 6.20 6.20 6.20 6.20 2.6K
12:18 6.20 6.20 6.20 6.20 1.5K
12:19 6.20 6.21 6.20 6.21 6.0K
12:20 6.20 6.21 6.20 6.20 15.1K
12:21 6.20 6.21 6.19 6.19 3.8K
12:22 6.19 6.19 6.18 6.19 22.3K
12:23 6.19 6.19 6.19 6.19 1.3K
12:24 6.19 6.19 6.18 6.18 27.9K
12:25 6.18 6.21 6.18 6.21 14.1K
12:26 6.22 6.23 6.22 6.23 5.6K
12:27 6.23 6.23 6.22 6.23 4.3K
12:28 6.23 6.23 6.23 6.23 4.7K
12:29 6.23 6.23 6.23 6.23 4.8K
12:30 6.23 6.23 6.23 6.23 2.4K
12:31 6.23 6.23 6.21 6.21 13.4K
12:32 6.21 6.22 6.21 6.22 9.3K
12:33 6.22 6.22 6.22 6.22 1.3K
12:34 6.22 6.22 6.22 6.22 2.9K
12:35 6.22 6.22 6.22 6.22 0.9K
12:36 6.22 6.22 6.21 6.22 9.0K
12:37 6.22 6.22 6.21 6.22 1.2K
12:38 6.21 6.22 6.21 6.22 10.4K
12:39 6.22 6.22 6.22 6.22 4.0K
12:40 6.22 6.22 6.22 6.22 1.4K
12:41 6.22 6.22 6.22 6.22 2.4K
12:42 6.22 6.24 6.22 6.23 62.3K
12:43 6.21 6.21 6.19 6.20 14.5K
12:44 6.20 6.21 6.20 6.21 13.7K
12:45 6.20 6.20 6.20 6.20 1.6K
12:46 6.20 6.20 6.20 6.20 6.4K
12:47 6.20 6.20 6.19 6.19 26.2K
12:48 6.19 6.19 6.19 6.19 14.8K
12:49 6.18 6.19 6.18 6.19 7.4K
12:50 6.19 6.19 6.17 6.18 17.2K
12:51 6.17 6.19 6.17 6.19 15.0K
12:52 6.18 6.22 6.17 6.22 47.9K
12:53 6.22 6.22 6.22 6.22 4.4K
12:54 6.22 6.22 6.22 6.22 9.8K
12:55 6.22 6.22 6.21 6.21 22.7K
12:56 6.21 6.22 6.20 6.20 11.3K
12:57 6.21 6.22 6.21 6.22 17.7K
12:58 6.22 6.22 6.21 6.22 5.3K
12:59 6.23 6.23 6.23 6.23 13.9K
13:00 6.23 6.23 6.23 6.23 3.6K
13:01 6.23 6.23 6.20 6.20 19.4K
13:02 6.19 6.20 6.19 6.20 12.4K
13:03 6.20 6.21 6.20 6.21 7.5K
13:04 6.21 6.21 6.21 6.21 1.2K
13:05 6.21 6.22 6.21 6.22 3.6K
13:06 6.22 6.22 6.21 6.22 3.9K
13:07 6.21 6.21 6.21 6.21 5.9K
13:08 6.21 6.21 6.21 6.21 4.9K
13:09 6.21 6.22 6.21 6.21 2.1K
13:10 6.22 6.22 6.22 6.22 1.2K
13:11 6.22 6.22 6.22 6.22 2.0K
13:12 6.22 6.22 6.22 6.22 2.1K
13:13 6.22 6.22 6.22 6.22 2.7K
13:14 6.22 6.22 6.21 6.21 7.2K
13:15 6.21 6.22 6.21 6.22 3.6K
13:16 6.22 6.24 6.21 6.24 18.9K
13:17 6.24 6.24 6.24 6.24 6.4K
13:18 6.24 6.24 6.23 6.23 18.5K
13:19 6.24 6.24 6.24 6.24 3.9K
13:20 6.23 6.23 6.21 6.21 16.9K
13:21 6.22 6.22 6.22 6.22 1.5K
13:22 6.21 6.22 6.21 6.22 5.3K
13:23 6.22 6.23 6.22 6.23 7.8K
13:24 6.22 6.22 6.22 6.22 2.5K
13:25 6.22 6.22 6.22 6.22 4.2K
13:26 6.22 6.22 6.21 6.22 1.5K
13:27 6.22 6.22 6.22 6.22 3.6K
13:28 6.22 6.23 6.22 6.23 5.3K
13:29 6.23 6.23 6.23 6.23 5.0K
13:30 6.23 6.24 6.22 6.24 11.4K
13:31 6.25 6.25 6.24 6.25 5.1K
13:32 6.25 6.25 6.24 6.25 4.2K
13:33 6.25 6.26 6.25 6.26 13.1K
13:34 6.26 6.26 6.26 6.26 15.5K
13:35 6.26 6.26 6.26 6.26 3.7K
13:36 6.26 6.26 6.25 6.26 10.4K
13:37 6.26 6.27 6.26 6.27 9.2K
13:38 6.27 6.27 6.27 6.27 18.0K
13:39 6.27 6.27 6.26 6.27 11.2K
13:40 6.27 6.28 6.27 6.28 7.6K
13:41 6.28 6.28 6.23 6.23 31.7K
13:42 6.23 6.23 6.22 6.22 18.5K
13:43 6.22 6.22 6.21 6.21 18.4K
13:44 6.22 6.23 6.22 6.23 5.8K
13:45 6.23 6.24 6.23 6.24 5.0K
13:46 6.24 6.25 6.24 6.25 9.5K
13:47 6.25 6.25 6.25 6.25 2.2K
13:48 6.25 6.26 6.25 6.26 6.6K
13:49 6.26 6.26 6.25 6.25 3.0K
13:50 6.24 6.24 6.24 6.24 13.2K
13:51 6.24 6.24 6.23 6.23 3.3K
13:52 6.24 6.25 6.24 6.24 6.5K
13:53 6.24 6.25 6.24 6.25 5.3K
13:54 6.25 6.25 6.25 6.25 2.7K
13:55 6.25 6.26 6.25 6.25 10.0K
13:56 6.25 6.25 6.24 6.24 5.9K
13:57 6.24 6.25 6.24 6.25 4.9K
13:58 6.25 6.25 6.24 6.24 8.2K
13:59 6.24 6.25 6.24 6.25 4.6K
14:00 6.25 6.25 6.23 6.23 15.7K
14:01 6.23 6.23 6.23 6.23 3.1K
14:02 6.22 6.22 6.21 6.21 8.1K
14:03 6.21 6.21 6.19 6.20 32.0K
14:04 6.20 6.20 6.20 6.20 1.2K
14:05 6.20 6.20 6.19 6.20 2.4K
14:06 6.20 6.20 6.19 6.19 27.6K
14:07 6.18 6.19 6.18 6.19 14.0K
14:08 6.19 6.19 6.18 6.18 9.0K
14:09 6.18 6.18 6.16 6.17 17.6K
14:10 6.17 6.17 6.17 6.17 2.3K
14:11 6.17 6.18 6.17 6.17 7.0K
14:12 6.17 6.19 6.17 6.19 6.1K
14:13 6.19 6.20 6.19 6.19 2.2K
14:14 6.20 6.20 6.20 6.20 4.8K
14:15 6.19 6.20 6.19 6.20 7.0K
14:16 6.20 6.20 6.19 6.19 11.2K
14:17 6.19 6.19 6.19 6.19 0.6K
14:18 6.18 6.18 6.18 6.18 4.2K
14:19 6.18 6.18 6.17 6.18 3.1K
14:20 6.18 6.18 6.17 6.18 4.2K
14:21 6.18 6.18 6.17 6.18 4.7K
14:22 6.19 6.19 6.18 6.18 7.4K
14:23 6.17 6.19 6.17 6.19 9.7K
14:24 6.19 6.20 6.19 6.20 2.4K
14:25 6.20 6.20 6.20 6.20 1.4K
14:26 6.19 6.19 6.18 6.18 9.4K
14:27 6.18 6.19 6.18 6.19 2.3K
14:28 6.19 6.19 6.18 6.19 5.0K
14:29 6.19 6.19 6.19 6.19 4.1K
14:30 6.19 6.19 6.16 6.16 16.4K
14:31 6.17 6.19 6.17 6.19 16.8K
14:32 6.19 6.19 6.19 6.19 5.4K
14:33 6.20 6.20 6.19 6.19 50.5K
14:34 6.19 6.20 6.19 6.20 9.5K
14:35 6.20 6.20 6.20 6.20 4.1K
14:36 6.19 6.19 6.19 6.19 19.4K
14:37 6.19 6.20 6.19 6.19 11.0K
14:38 6.20 6.20 6.19 6.19 8.5K
14:39 6.18 6.18 6.17 6.18 18.0K
14:40 6.18 6.19 6.18 6.19 21.9K
14:41 6.19 6.20 6.19 6.20 7.9K
14:42 6.20 6.20 6.19 6.20 2.8K
14:43 6.20 6.20 6.20 6.20 3.9K
14:44 6.20 6.20 6.19 6.20 3.8K
14:45 6.20 6.20 6.20 6.20 1.1K
14:46 6.20 6.20 6.19 6.19 9.9K
14:47 6.19 6.19 6.19 6.19 8.9K
14:48 6.19 6.19 6.18 6.18 25.5K
14:49 6.17 6.17 6.16 6.16 12.3K
14:50 6.17 6.17 6.17 6.17 4.5K
14:51 6.17 6.17 6.17 6.17 4.9K
14:52 6.16 6.17 6.16 6.17 5.0K
14:53 6.17 6.17 6.17 6.17 3.7K
14:54 6.16 6.17 6.16 6.17 24.2K
14:55 6.17 6.17 6.15 6.15 15.7K
14:56 6.15 6.16 6.15 6.16 10.0K
14:57 6.16 6.16 6.16 6.16 4.1K
14:58 6.15 6.15 6.14 6.15 10.4K
14:59 6.15 6.15 6.15 6.15 17.1K
15:00 6.14 6.14 6.12 6.12 13.8K
15:01 6.13 6.13 6.12 6.12 34.7K
15:02 6.12 6.13 6.12 6.13 24.0K
15:03 6.13 6.13 6.12 6.13 3.2K
15:04 6.13 6.14 6.13 6.14 12.3K
15:05 6.14 6.14 6.14 6.14 4.2K
15:06 6.14 6.15 6.14 6.15 8.1K
15:07 6.15 6.16 6.15 6.16 8.2K
15:08 6.16 6.17 6.16 6.17 6.4K
15:09 6.17 6.17 6.17 6.17 3.9K
15:10 6.17 6.17 6.17 6.17 4.8K
15:11 6.17 6.17 6.17 6.17 2.8K
15:12 6.17 6.17 6.16 6.16 12.1K
15:13 6.16 6.16 6.15 6.16 16.1K
15:14 6.16 6.16 6.16 6.16 3.7K
15:15 6.16 6.16 6.16 6.16 2.6K
15:16 6.16 6.17 6.16 6.17 22.5K
15:17 6.17 6.17 6.17 6.17 5.3K
15:18 6.17 6.17 6.16 6.17 6.3K
15:19 6.17 6.17 6.17 6.17 4.4K
15:20 6.17 6.17 6.17 6.17 3.5K
15:21 6.17 6.17 6.17 6.17 7.0K
15:22 6.17 6.17 6.16 6.17 13.4K
15:23 6.17 6.17 6.17 6.17 5.8K
15:24 6.17 6.17 6.17 6.17 2.6K
15:25 6.17 6.17 6.16 6.16 6.3K
15:26 6.16 6.17 6.16 6.17 6.4K
15:27 6.16 6.17 6.16 6.17 3.9K
15:28 6.17 6.17 6.17 6.17 1.9K
15:29 6.17 6.17 6.16 6.16 23.6K
15:30 6.15 6.15 6.14 6.15 16.7K
15:31 6.14 6.15 6.14 6.14 5.5K
15:32 6.14 6.15 6.14 6.14 4.3K
15:33 6.15 6.15 6.14 6.15 6.6K
15:34 6.15 6.15 6.14 6.15 11.2K
15:35 6.15 6.15 6.15 6.15 5.1K
15:36 6.15 6.16 6.15 6.16 27.3K
15:37 6.16 6.16 6.16 6.16 5.5K
15:38 6.16 6.16 6.16 6.16 7.0K
15:39 6.16 6.16 6.16 6.16 39.3K
15:40 6.16 6.16 6.15 6.15 19.4K
15:41 6.15 6.15 6.12 6.12 41.5K
15:42 6.12 6.13 6.10 6.11 71.7K
15:43 6.11 6.15 6.10 6.15 74.2K
15:44 6.16 6.17 6.15 6.17 32.6K
15:45 6.17 6.22 6.17 6.22 60.1K
15:46 6.20 6.22 6.19 6.22 32.4K
15:47 6.22 6.24 6.21 6.24 14.4K
15:48 6.24 6.25 6.24 6.25 64.3K
15:49 6.26 6.26 6.23 6.23 32.0K
15:50 6.24 6.24 6.24 6.24 9.3K
15:51 6.24 6.25 6.23 6.24 64.3K
15:52 6.24 6.24 6.24 6.24 20.4K
15:53 6.24 6.24 6.24 6.24 44.6K
15:54 6.24 6.24 6.22 6.24 73.9K
15:55 6.24 6.27 6.24 6.26 92.5K
15:56 6.26 6.26 6.26 6.26 52.0K
15:57 6.26 6.28 6.26 6.28 79.3K
15:58 6.28 6.28 6.27 6.28 80.5K
15:59 6.28 6.28 6.28 6.28 26.2K
16:00 6.28 6.38 6.21 6.27 2,040.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available