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 6.30 6.50 6.26 6.28 729.4K
09:32 6.24 6.24 6.18 6.18 72.0K
09:33 6.17 6.17 6.12 6.12 67.6K
09:34 6.12 6.12 6.09 6.11 74.8K
09:35 6.10 6.10 6.01 6.01 126.8K
09:36 6.01 6.04 6.01 6.03 184.6K
09:37 6.01 6.05 6.01 6.02 64.9K
09:38 6.04 6.05 6.01 6.05 68.9K
09:39 6.02 6.04 6.02 6.03 28.2K
09:40 6.02 6.03 6.02 6.03 90.7K
09:41 6.04 6.04 6.01 6.02 35.4K
09:42 6.03 6.03 6.01 6.01 37.7K
09:43 6.02 6.04 6.02 6.04 116.6K
09:44 6.02 6.03 6.01 6.01 115.4K
09:45 6.01 6.03 6.01 6.02 49.4K
09:46 6.02 6.06 6.02 6.06 52.6K
09:47 6.05 6.07 6.05 6.07 53.8K
09:48 6.08 6.08 6.05 6.07 44.9K
09:49 6.07 6.09 6.07 6.08 47.7K
09:50 6.07 6.08 6.07 6.08 15.0K
09:51 6.08 6.09 6.08 6.08 38.2K
09:52 6.10 6.11 6.10 6.10 87.4K
09:53 6.11 6.14 6.11 6.13 44.8K
09:54 6.14 6.14 6.12 6.12 54.5K
09:55 6.11 6.11 6.08 6.08 17.8K
09:56 6.09 6.10 6.09 6.10 12.3K
09:57 6.10 6.13 6.10 6.12 31.1K
09:58 6.11 6.12 6.11 6.12 9.9K
09:59 6.11 6.11 6.09 6.10 28.2K
10:00 6.11 6.12 6.11 6.12 11.8K
10:01 6.12 6.12 6.12 6.12 13.8K
10:02 6.12 6.12 6.11 6.11 29.9K
10:03 6.11 6.12 6.10 6.12 60.4K
10:04 6.12 6.12 6.11 6.12 11.6K
10:05 6.13 6.13 6.08 6.08 32.4K
10:06 6.08 6.08 6.06 6.06 37.8K
10:07 6.05 6.05 6.02 6.03 65.2K
10:08 6.04 6.04 6.01 6.02 35.7K
10:09 6.02 6.03 6.01 6.02 54.5K
10:10 6.03 6.03 6.01 6.02 25.0K
10:11 6.03 6.03 6.00 6.01 55.7K
10:12 6.01 6.02 6.01 6.02 25.3K
10:13 6.02 6.03 6.01 6.03 43.4K
10:14 6.04 6.04 6.03 6.03 30.7K
10:15 6.02 6.03 6.01 6.01 18.9K
10:16 6.01 6.01 5.98 5.98 106.2K
10:17 5.97 5.99 5.97 5.98 79.9K
10:18 5.98 5.98 5.97 5.97 21.2K
10:19 5.98 5.99 5.97 5.99 16.7K
10:20 5.99 5.99 5.97 5.98 39.6K
10:21 5.98 5.98 5.95 5.98 42.6K
10:22 5.99 6.02 5.99 6.01 42.5K
10:23 6.01 6.03 6.01 6.03 31.5K
10:24 6.04 6.05 6.04 6.05 55.8K
10:25 6.04 6.06 6.04 6.06 72.9K
10:26 6.06 6.06 6.05 6.05 27.4K
10:27 6.05 6.05 6.03 6.03 18.0K
10:28 6.04 6.05 6.04 6.04 24.9K
10:29 6.04 6.05 6.03 6.04 9.5K
10:30 6.04 6.04 6.03 6.04 16.9K
10:31 6.04 6.05 6.04 6.05 6.7K
10:32 6.05 6.07 6.05 6.07 16.1K
10:33 6.06 6.06 6.05 6.05 13.6K
10:34 6.05 6.05 6.05 6.05 13.0K
10:35 6.05 6.05 6.05 6.05 14.7K
10:36 6.05 6.05 6.03 6.04 30.9K
10:37 6.04 6.04 6.02 6.02 33.7K
10:38 6.02 6.04 6.02 6.04 34.9K
10:39 6.04 6.05 6.03 6.05 20.6K
10:40 6.04 6.05 6.04 6.05 7.6K
10:41 6.05 6.05 6.03 6.04 21.5K
10:42 6.04 6.04 6.03 6.04 6.6K
10:43 6.04 6.04 6.03 6.04 24.4K
10:44 6.04 6.04 6.02 6.04 28.7K
10:45 6.04 6.04 6.03 6.03 17.0K
10:46 6.03 6.03 6.02 6.03 10.3K
10:47 6.03 6.04 6.02 6.04 7.1K
10:48 6.04 6.05 6.03 6.04 11.6K
10:49 6.04 6.04 6.03 6.03 15.3K
10:50 6.04 6.04 6.04 6.04 11.3K
10:51 6.04 6.04 6.04 6.04 1.4K
10:52 6.04 6.04 6.02 6.02 28.9K
10:53 6.01 6.02 6.01 6.02 5.0K
10:54 6.02 6.02 6.02 6.02 7.3K
10:55 6.02 6.03 6.02 6.02 24.8K
10:56 6.03 6.03 6.02 6.02 23.5K
10:57 6.02 6.02 6.02 6.02 3.8K
10:58 6.02 6.02 6.01 6.01 9.9K
10:59 6.02 6.02 6.02 6.02 6.4K
11:00 6.02 6.03 6.02 6.02 68.3K
11:01 6.02 6.02 6.01 6.01 46.4K
11:02 6.02 6.02 6.02 6.02 4.7K
11:03 6.02 6.02 6.02 6.02 6.3K
11:04 6.02 6.02 6.01 6.01 13.3K
11:05 6.01 6.02 6.01 6.02 11.0K
11:06 6.02 6.02 6.01 6.01 7.2K
11:07 5.99 5.99 5.98 5.98 130.7K
11:08 5.99 5.99 5.97 5.97 34.2K
11:09 5.96 5.97 5.96 5.97 28.8K
11:10 5.97 5.97 5.96 5.97 54.6K
11:11 5.97 5.97 5.96 5.96 10.9K
11:12 5.97 5.97 5.93 5.93 254.3K
11:13 5.93 5.93 5.92 5.93 45.0K
11:14 5.93 5.96 5.93 5.95 43.7K
11:15 5.95 5.95 5.93 5.93 21.8K
11:16 5.94 5.94 5.92 5.92 35.9K
11:17 5.91 5.92 5.91 5.91 65.4K
11:18 5.91 5.92 5.90 5.91 86.7K
11:19 5.91 5.94 5.91 5.94 35.2K
11:20 5.95 5.95 5.94 5.94 11.0K
11:21 5.96 5.96 5.95 5.95 41.7K
11:22 5.94 5.94 5.92 5.92 35.1K
11:23 5.92 5.93 5.92 5.93 12.1K
11:24 5.93 5.93 5.90 5.90 42.4K
11:25 5.91 5.91 5.91 5.91 18.4K
11:26 5.91 5.91 5.90 5.90 80.7K
11:27 5.90 5.90 5.89 5.90 28.3K
11:28 5.89 5.89 5.88 5.88 36.1K
11:29 5.89 5.89 5.88 5.89 18.9K
11:30 5.89 5.89 5.89 5.89 44.2K
11:31 5.88 5.89 5.88 5.88 42.9K
11:32 5.88 5.89 5.88 5.88 33.5K
11:33 5.88 5.90 5.88 5.90 25.1K
11:34 5.90 5.91 5.90 5.91 29.0K
11:35 5.91 5.91 5.87 5.89 107.6K
11:36 5.89 5.89 5.87 5.88 18.2K
11:37 5.87 5.88 5.86 5.86 343.4K
11:38 5.85 5.85 5.80 5.80 159.0K
11:39 5.81 5.82 5.81 5.82 61.6K
11:40 5.81 5.82 5.80 5.80 60.7K
11:41 5.81 5.81 5.79 5.79 113.9K
11:42 5.79 5.79 5.78 5.79 36.5K
11:43 5.79 5.79 5.74 5.74 106.7K
11:44 5.73 5.76 5.73 5.74 141.3K
11:45 5.74 5.76 5.74 5.76 58.7K
11:46 5.76 5.79 5.76 5.79 64.5K
11:47 5.80 5.81 5.79 5.79 55.7K
11:48 5.80 5.81 5.79 5.80 49.5K
11:49 5.80 5.80 5.80 5.80 12.7K
11:50 5.79 5.80 5.79 5.80 54.3K
11:51 5.80 5.80 5.79 5.80 19.7K
11:52 5.82 5.84 5.82 5.84 26.1K
11:53 5.86 5.86 5.85 5.85 72.8K
11:54 5.85 5.87 5.85 5.87 36.6K
11:55 5.87 5.87 5.86 5.86 17.2K
11:56 5.87 5.87 5.87 5.87 14.9K
11:57 5.87 5.87 5.85 5.86 24.5K
11:58 5.86 5.86 5.84 5.84 11.8K
11:59 5.85 5.85 5.84 5.85 8.4K
12:00 5.85 5.86 5.85 5.86 27.9K
12:01 5.85 5.86 5.85 5.85 28.5K
12:02 5.85 5.86 5.84 5.85 15.8K
12:03 5.85 5.85 5.84 5.84 14.3K
12:04 5.83 5.84 5.83 5.84 19.6K
12:05 5.84 5.84 5.82 5.82 38.7K
12:06 5.82 5.84 5.82 5.84 16.5K
12:07 5.84 5.85 5.83 5.83 14.3K
12:08 5.82 5.83 5.82 5.83 35.3K
12:09 5.83 5.83 5.82 5.82 17.4K
12:10 5.82 5.82 5.81 5.81 45.7K
12:11 5.81 5.82 5.81 5.82 10.9K
12:12 5.81 5.81 5.80 5.81 26.0K
12:13 5.80 5.81 5.80 5.81 34.1K
12:14 5.81 5.81 5.80 5.81 31.7K
12:15 5.80 5.82 5.80 5.81 18.0K
12:16 5.82 5.83 5.81 5.81 27.6K
12:17 5.82 5.82 5.82 5.82 20.1K
12:18 5.82 5.83 5.81 5.82 16.9K
12:19 5.83 5.83 5.82 5.82 17.0K
12:20 5.82 5.82 5.80 5.81 25.4K
12:21 5.80 5.82 5.80 5.82 14.8K
12:22 5.81 5.81 5.80 5.80 15.1K
12:23 5.80 5.80 5.79 5.80 47.4K
12:24 5.80 5.81 5.80 5.80 13.7K
12:25 5.83 5.85 5.82 5.84 53.7K
12:26 5.84 5.86 5.84 5.86 5.2K
12:27 5.86 5.87 5.86 5.87 12.5K
12:28 5.87 5.87 5.86 5.87 12.3K
12:29 5.87 5.88 5.87 5.88 15.1K
12:30 5.87 5.88 5.87 5.88 11.9K
12:31 5.88 5.88 5.88 5.88 14.7K
12:32 5.88 5.89 5.88 5.89 73.9K
12:33 5.89 5.89 5.87 5.87 12.1K
12:34 5.87 5.87 5.86 5.87 4.9K
12:35 5.87 5.89 5.87 5.89 41.1K
12:36 5.89 5.89 5.87 5.87 13.4K
12:37 5.87 5.87 5.87 5.87 6.1K
12:38 5.87 5.87 5.87 5.87 6.6K
12:39 5.87 5.88 5.87 5.88 7.7K
12:40 5.88 5.88 5.84 5.84 28.2K
12:41 5.84 5.84 5.84 5.84 17.1K
12:42 5.84 5.84 5.83 5.84 21.6K
12:43 5.84 5.85 5.83 5.84 19.8K
12:44 5.84 5.84 5.83 5.84 8.2K
12:45 5.84 5.84 5.83 5.84 14.0K
12:46 5.84 5.84 5.82 5.83 61.6K
12:47 5.83 5.86 5.83 5.86 16.7K
12:48 5.86 5.86 5.85 5.85 4.8K
12:49 5.86 5.86 5.85 5.85 11.2K
12:50 5.86 5.86 5.86 5.86 11.6K
12:51 5.85 5.86 5.85 5.86 20.8K
12:52 5.85 5.86 5.85 5.85 5.1K
12:53 5.86 5.87 5.86 5.86 9.1K
12:54 5.87 5.87 5.85 5.86 20.4K
12:55 5.85 5.86 5.85 5.85 21.9K
12:56 5.85 5.86 5.84 5.86 19.9K
12:57 5.86 5.86 5.85 5.85 8.0K
12:58 5.85 5.88 5.85 5.88 25.9K
12:59 5.89 5.89 5.89 5.89 5.8K
13:00 5.88 5.89 5.88 5.88 21.7K
13:01 5.88 5.89 5.88 5.89 3.9K
13:02 5.89 5.90 5.89 5.89 34.6K
13:03 5.87 5.87 5.86 5.86 14.1K
13:04 5.86 5.86 5.83 5.83 30.4K
13:05 5.84 5.87 5.84 5.87 19.3K
13:06 5.87 5.87 5.86 5.86 21.2K
13:07 5.86 5.88 5.86 5.88 13.3K
13:08 5.88 5.90 5.88 5.90 31.8K
13:09 5.90 5.90 5.89 5.90 31.4K
13:10 5.90 5.90 5.89 5.90 14.4K
13:11 5.90 5.90 5.89 5.90 102.3K
13:12 5.89 5.90 5.89 5.89 60.4K
13:13 5.89 5.91 5.88 5.88 51.5K
13:14 5.88 5.88 5.87 5.87 9.4K
13:15 5.86 5.88 5.86 5.87 22.9K
13:16 5.87 5.89 5.87 5.89 27.7K
13:17 5.89 5.89 5.88 5.89 3.6K
13:18 5.89 5.90 5.89 5.90 8.5K
13:19 5.91 5.91 5.90 5.90 42.8K
13:20 5.91 5.91 5.91 5.91 13.6K
13:21 5.91 5.91 5.91 5.91 9.0K
13:22 5.91 5.93 5.91 5.93 9.6K
13:23 5.93 5.95 5.92 5.92 33.0K
13:24 5.91 5.91 5.89 5.89 44.4K
13:25 5.89 5.90 5.89 5.90 20.2K
13:26 5.90 5.90 5.89 5.89 28.1K
13:27 5.89 5.91 5.88 5.91 17.7K
13:28 5.91 5.91 5.88 5.88 16.4K
13:29 5.88 5.88 5.87 5.88 10.1K
13:30 5.87 5.89 5.87 5.89 24.7K
13:31 5.89 5.90 5.89 5.89 23.1K
13:32 5.89 5.90 5.89 5.90 14.7K
13:33 5.90 5.90 5.88 5.88 10.3K
13:34 5.88 5.90 5.88 5.90 17.3K
13:35 5.89 5.90 5.89 5.89 13.1K
13:36 5.89 5.89 5.88 5.88 50.0K
13:37 5.86 5.86 5.84 5.84 32.6K
13:38 5.84 5.86 5.84 5.86 15.2K
13:39 5.86 5.88 5.86 5.88 28.7K
13:40 5.88 5.88 5.87 5.88 13.3K
13:41 5.88 5.88 5.88 5.88 7.0K
13:42 5.87 5.87 5.86 5.86 9.4K
13:43 5.86 5.86 5.86 5.86 17.4K
13:44 5.87 5.87 5.87 5.87 14.6K
13:45 5.87 5.87 5.85 5.85 25.4K
13:46 5.86 5.86 5.85 5.85 15.9K
13:47 5.86 5.86 5.84 5.84 12.2K
13:48 5.84 5.84 5.84 5.84 11.4K
13:49 5.86 5.88 5.86 5.88 17.1K
13:50 5.88 5.88 5.86 5.86 36.4K
13:51 5.86 5.86 5.85 5.85 9.5K
13:52 5.86 5.86 5.86 5.86 4.7K
13:53 5.86 5.86 5.85 5.86 12.4K
13:54 5.86 5.86 5.85 5.86 24.4K
13:55 5.86 5.87 5.86 5.86 12.1K
13:56 5.86 5.86 5.85 5.86 9.9K
13:57 5.86 5.86 5.85 5.86 25.5K
13:58 5.86 5.86 5.86 5.86 9.1K
13:59 5.86 5.86 5.86 5.86 20.0K
14:00 5.86 5.88 5.86 5.88 31.7K
14:01 5.87 5.88 5.87 5.87 9.1K
14:02 5.87 5.88 5.87 5.88 34.5K
14:03 5.88 5.90 5.88 5.90 23.0K
14:04 5.90 5.91 5.89 5.90 15.9K
14:05 5.90 5.90 5.88 5.89 10.0K
14:06 5.89 5.90 5.89 5.89 5.6K
14:07 5.88 5.88 5.87 5.87 16.8K
14:08 5.87 5.87 5.87 5.87 6.4K
14:09 5.87 5.87 5.87 5.87 12.1K
14:10 5.88 5.88 5.88 5.88 24.5K
14:11 5.88 5.88 5.88 5.88 7.0K
14:12 5.88 5.88 5.88 5.88 12.4K
14:13 5.87 5.88 5.86 5.88 19.1K
14:14 5.88 5.89 5.88 5.89 19.9K
14:15 5.88 5.88 5.88 5.88 13.7K
14:16 5.88 5.89 5.88 5.89 15.1K
14:17 5.89 5.89 5.88 5.89 13.9K
14:18 5.88 5.89 5.88 5.89 8.2K
14:19 5.89 5.89 5.89 5.89 3.8K
14:20 5.89 5.89 5.88 5.89 11.0K
14:21 5.89 5.89 5.89 5.89 4.4K
14:22 5.89 5.90 5.89 5.90 11.9K
14:23 5.90 5.90 5.90 5.90 3.5K
14:24 5.90 5.90 5.90 5.90 6.1K
14:25 5.90 5.90 5.90 5.90 5.1K
14:26 5.90 5.90 5.90 5.90 7.3K
14:27 5.90 5.90 5.89 5.90 8.7K
14:28 5.90 5.90 5.89 5.90 8.6K
14:29 5.90 5.90 5.90 5.90 6.9K
14:30 5.92 5.92 5.92 5.92 20.9K
14:31 5.92 5.92 5.92 5.92 16.8K
14:32 5.92 5.92 5.92 5.92 14.1K
14:33 5.92 5.92 5.92 5.92 5.1K
14:34 5.92 5.93 5.92 5.93 18.1K
14:35 5.94 5.94 5.94 5.94 13.2K
14:36 5.94 5.94 5.92 5.93 35.7K
14:37 5.92 5.94 5.92 5.94 22.7K
14:38 5.95 5.95 5.94 5.94 11.3K
14:39 5.94 5.94 5.93 5.94 21.3K
14:40 5.94 5.94 5.93 5.93 8.3K
14:41 5.94 5.95 5.94 5.95 16.2K
14:42 5.94 5.96 5.94 5.96 23.6K
14:43 5.96 5.96 5.95 5.96 5.9K
14:44 5.96 5.98 5.95 5.98 24.7K
14:45 5.98 5.98 5.97 5.97 19.5K
14:46 5.98 6.00 5.98 5.99 31.4K
14:47 5.98 5.98 5.96 5.96 21.2K
14:48 5.96 5.97 5.96 5.97 7.0K
14:49 5.97 5.97 5.97 5.97 9.3K
14:50 5.98 5.98 5.97 5.97 16.0K
14:51 5.97 5.98 5.97 5.98 2.9K
14:52 5.98 5.99 5.98 5.99 17.0K
14:53 5.99 6.00 5.98 5.98 37.2K
14:54 5.99 5.99 5.99 5.99 24.5K
14:55 5.99 5.99 5.98 5.99 7.6K
14:56 5.99 5.99 5.96 5.96 19.3K
14:57 5.96 5.96 5.95 5.96 10.3K
14:58 5.96 5.97 5.96 5.97 14.8K
14:59 5.98 5.98 5.97 5.97 14.3K
15:00 5.98 5.98 5.98 5.98 5.2K
15:01 5.98 5.98 5.96 5.96 26.3K
15:02 5.96 5.98 5.96 5.98 17.6K
15:03 5.98 5.99 5.98 5.99 66.2K
15:04 5.99 6.00 5.99 6.00 4.8K
15:05 6.00 6.00 6.00 6.00 12.5K
15:06 6.00 6.00 6.00 6.00 4.4K
15:07 6.00 6.00 5.99 5.99 19.7K
15:08 5.99 6.00 5.99 5.99 12.0K
15:09 5.99 6.00 5.99 6.00 38.9K
15:10 6.01 6.01 6.00 6.00 47.6K
15:11 6.01 6.02 6.01 6.02 21.6K
15:12 6.02 6.02 6.02 6.02 7.2K
15:13 6.02 6.02 6.00 6.01 16.6K
15:14 6.01 6.01 6.00 6.01 11.2K
15:15 6.01 6.01 6.00 6.00 19.7K
15:16 6.00 6.01 6.00 6.00 12.5K
15:17 6.01 6.02 6.00 6.01 52.3K
15:18 6.01 6.02 6.01 6.02 9.9K
15:19 6.02 6.02 6.02 6.02 4.1K
15:20 6.02 6.02 6.02 6.02 3.4K
15:21 6.02 6.02 6.01 6.02 43.0K
15:22 6.02 6.03 6.02 6.03 42.7K
15:23 6.02 6.03 6.02 6.03 7.8K
15:24 6.03 6.03 6.03 6.03 5.5K
15:25 6.03 6.03 6.03 6.03 21.0K
15:26 6.02 6.02 6.00 6.00 28.6K
15:27 6.00 6.00 6.00 6.00 14.5K
15:28 6.00 6.00 6.00 6.00 7.7K
15:29 6.00 6.00 6.00 6.00 23.5K
15:30 6.00 6.00 5.99 5.99 8.8K
15:31 6.00 6.00 6.00 6.00 21.2K
15:32 6.00 6.00 5.99 6.00 29.2K
15:33 6.00 6.00 5.99 6.00 10.5K
15:34 6.00 6.00 5.99 6.00 41.1K
15:35 6.00 6.00 5.99 6.00 14.0K
15:36 5.99 6.00 5.99 6.00 6.2K
15:37 6.00 6.00 5.99 5.99 60.5K
15:38 6.00 6.03 6.00 6.03 38.5K
15:39 6.02 6.03 6.02 6.03 10.6K
15:40 6.02 6.03 6.02 6.02 22.2K
15:41 6.03 6.03 6.03 6.03 23.8K
15:42 6.03 6.03 6.02 6.03 23.0K
15:43 6.03 6.03 6.03 6.03 15.8K
15:44 6.02 6.02 6.00 6.00 31.7K
15:45 6.00 6.01 6.00 6.01 30.3K
15:46 6.01 6.02 6.01 6.02 17.3K
15:47 6.02 6.02 6.02 6.02 14.9K
15:48 6.02 6.02 6.02 6.02 24.7K
15:49 6.03 6.03 6.03 6.03 25.8K
15:50 6.03 6.03 6.02 6.03 36.1K
15:51 6.04 6.05 6.04 6.05 60.4K
15:52 6.05 6.06 6.04 6.06 54.7K
15:53 6.06 6.06 6.06 6.06 27.7K
15:54 6.06 6.06 6.06 6.06 20.2K
15:55 6.06 6.09 6.06 6.06 123.7K
15:56 6.06 6.07 6.06 6.07 22.2K
15:57 6.06 6.07 6.06 6.07 78.0K
15:58 6.06 6.07 6.05 6.05 72.1K
15:59 6.05 6.06 6.05 6.06 151.4K
16:00 6.05 6.17 6.01 6.04 4,657.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available