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 6.02 6.15 5.92 5.92 447.6K
09:32 5.94 6.02 5.94 5.98 69.3K
09:33 5.96 5.96 5.93 5.94 58.9K
09:34 5.93 5.93 5.92 5.92 61.9K
09:35 5.94 5.95 5.93 5.95 86.3K
09:36 5.94 5.94 5.91 5.92 42.8K
09:37 5.88 5.89 5.86 5.89 236.1K
09:38 5.88 5.89 5.88 5.89 40.9K
09:39 5.89 5.89 5.87 5.87 25.4K
09:40 5.87 5.87 5.83 5.85 58.0K
09:41 5.84 5.87 5.83 5.87 90.2K
09:42 5.88 5.88 5.85 5.85 20.1K
09:43 5.85 5.86 5.85 5.86 39.7K
09:44 5.86 5.86 5.83 5.83 55.8K
09:45 5.83 5.83 5.82 5.82 43.1K
09:46 5.83 5.83 5.83 5.83 51.8K
09:47 5.83 5.84 5.80 5.80 79.8K
09:48 5.80 5.82 5.80 5.81 54.3K
09:49 5.81 5.85 5.81 5.84 56.0K
09:50 5.84 5.85 5.84 5.85 85.6K
09:51 5.83 5.89 5.83 5.89 32.3K
09:52 5.90 5.90 5.89 5.89 33.3K
09:53 5.88 5.88 5.86 5.86 31.4K
09:54 5.87 5.88 5.86 5.86 41.4K
09:55 5.85 5.85 5.81 5.83 67.0K
09:56 5.83 5.85 5.83 5.85 19.6K
09:57 5.83 5.83 5.81 5.81 77.1K
09:58 5.82 5.83 5.81 5.83 33.1K
09:59 5.83 5.83 5.78 5.80 339.1K
10:00 5.80 5.80 5.79 5.80 24.8K
10:01 5.80 5.80 5.78 5.79 35.6K
10:02 5.78 5.78 5.74 5.74 327.5K
10:03 5.76 5.78 5.76 5.78 81.5K
10:04 5.78 5.78 5.77 5.78 34.5K
10:05 5.78 5.78 5.78 5.78 52.4K
10:06 5.79 5.79 5.78 5.79 12.3K
10:07 5.79 5.79 5.78 5.79 18.8K
10:08 5.78 5.78 5.71 5.72 277.7K
10:09 5.73 5.75 5.73 5.74 43.5K
10:10 5.74 5.76 5.73 5.76 35.4K
10:11 5.75 5.75 5.75 5.75 39.8K
10:12 5.76 5.76 5.75 5.75 22.6K
10:13 5.76 5.77 5.76 5.76 49.6K
10:14 5.78 5.78 5.78 5.78 13.9K
10:15 5.76 5.76 5.75 5.75 30.9K
10:16 5.76 5.77 5.76 5.77 21.5K
10:17 5.76 5.78 5.76 5.78 24.6K
10:18 5.78 5.78 5.76 5.77 26.4K
10:19 5.76 5.78 5.75 5.76 87.5K
10:20 5.76 5.76 5.71 5.71 66.4K
10:21 5.71 5.71 5.71 5.71 60.4K
10:22 5.71 5.71 5.69 5.69 180.8K
10:23 5.69 5.69 5.67 5.67 48.2K
10:24 5.70 5.70 5.68 5.68 90.3K
10:25 5.68 5.70 5.68 5.70 66.7K
10:26 5.70 5.70 5.68 5.68 57.6K
10:27 5.68 5.68 5.66 5.66 65.1K
10:28 5.65 5.67 5.64 5.67 116.0K
10:29 5.66 5.66 5.65 5.66 23.3K
10:30 5.65 5.66 5.64 5.65 95.2K
10:31 5.63 5.65 5.63 5.64 54.0K
10:32 5.65 5.65 5.64 5.64 29.8K
10:33 5.64 5.64 5.63 5.63 59.6K
10:34 5.63 5.65 5.63 5.65 21.1K
10:35 5.66 5.67 5.65 5.67 61.1K
10:36 5.66 5.68 5.66 5.67 16.2K
10:37 5.68 5.69 5.67 5.69 47.7K
10:38 5.70 5.70 5.68 5.68 17.2K
10:39 5.69 5.69 5.68 5.68 35.4K
10:40 5.68 5.68 5.68 5.68 13.6K
10:41 5.68 5.69 5.68 5.68 43.9K
10:42 5.69 5.70 5.68 5.70 17.5K
10:43 5.70 5.71 5.69 5.70 72.9K
10:44 5.69 5.70 5.69 5.70 28.8K
10:45 5.70 5.71 5.70 5.71 23.8K
10:46 5.71 5.72 5.71 5.72 25.4K
10:47 5.73 5.73 5.72 5.73 12.6K
10:48 5.73 5.74 5.72 5.74 57.2K
10:49 5.77 5.77 5.75 5.76 27.7K
10:50 5.76 5.76 5.75 5.75 21.4K
10:51 5.73 5.73 5.72 5.72 38.3K
10:52 5.73 5.75 5.73 5.75 29.2K
10:53 5.75 5.75 5.74 5.75 16.0K
10:54 5.75 5.75 5.73 5.73 38.1K
10:55 5.73 5.74 5.73 5.74 20.3K
10:56 5.74 5.74 5.74 5.74 14.1K
10:57 5.73 5.74 5.73 5.74 22.6K
10:58 5.74 5.74 5.72 5.73 38.1K
10:59 5.73 5.73 5.72 5.73 9.6K
11:00 5.73 5.73 5.72 5.73 35.7K
11:01 5.73 5.73 5.72 5.73 40.2K
11:02 5.71 5.72 5.71 5.71 15.0K
11:03 5.71 5.72 5.70 5.70 16.8K
11:04 5.70 5.71 5.70 5.71 8.4K
11:05 5.70 5.72 5.70 5.72 41.7K
11:06 5.73 5.73 5.71 5.71 46.6K
11:07 5.71 5.71 5.68 5.68 52.0K
11:08 5.68 5.69 5.68 5.68 15.3K
11:09 5.68 5.68 5.68 5.68 17.1K
11:10 5.68 5.69 5.68 5.69 14.3K
11:11 5.70 5.70 5.69 5.69 29.9K
11:12 5.69 5.69 5.68 5.68 24.3K
11:13 5.69 5.69 5.68 5.69 23.0K
11:14 5.68 5.70 5.68 5.70 16.6K
11:15 5.69 5.71 5.69 5.71 35.3K
11:16 5.71 5.71 5.70 5.71 17.3K
11:17 5.70 5.72 5.70 5.71 34.2K
11:18 5.72 5.72 5.71 5.72 22.2K
11:19 5.71 5.72 5.70 5.72 15.0K
11:20 5.73 5.73 5.73 5.73 45.0K
11:21 5.74 5.74 5.73 5.73 21.9K
11:22 5.73 5.73 5.72 5.72 10.6K
11:23 5.73 5.73 5.72 5.72 4.6K
11:24 5.73 5.73 5.72 5.73 14.3K
11:25 5.75 5.77 5.75 5.77 26.7K
11:26 5.77 5.77 5.74 5.74 58.3K
11:27 5.74 5.75 5.74 5.75 11.4K
11:28 5.75 5.75 5.74 5.75 8.9K
11:29 5.75 5.76 5.75 5.76 15.0K
11:30 5.75 5.76 5.75 5.76 18.2K
11:31 5.76 5.76 5.75 5.75 7.9K
11:32 5.75 5.75 5.73 5.74 23.3K
11:33 5.74 5.75 5.74 5.75 18.4K
11:34 5.75 5.75 5.75 5.75 10.1K
11:35 5.75 5.76 5.75 5.76 15.2K
11:36 5.76 5.76 5.75 5.75 11.3K
11:37 5.75 5.75 5.74 5.74 14.6K
11:38 5.73 5.73 5.72 5.73 23.8K
11:39 5.73 5.73 5.71 5.71 36.3K
11:40 5.71 5.72 5.71 5.71 16.0K
11:41 5.71 5.71 5.70 5.71 7.9K
11:42 5.71 5.71 5.70 5.71 6.6K
11:43 5.71 5.71 5.69 5.70 62.4K
11:44 5.70 5.70 5.70 5.70 21.8K
11:45 5.69 5.70 5.69 5.70 7.5K
11:46 5.71 5.72 5.71 5.72 113.3K
11:47 5.71 5.72 5.69 5.69 31.2K
11:48 5.70 5.70 5.69 5.70 10.6K
11:49 5.70 5.70 5.69 5.69 11.5K
11:50 5.69 5.70 5.69 5.70 50.1K
11:51 5.70 5.70 5.68 5.69 74.7K
11:52 5.68 5.69 5.68 5.69 8.5K
11:53 5.68 5.69 5.68 5.69 7.4K
11:54 5.69 5.70 5.69 5.70 29.8K
11:55 5.70 5.70 5.70 5.70 11.2K
11:56 5.70 5.70 5.70 5.70 13.8K
11:57 5.70 5.70 5.69 5.70 14.3K
11:58 5.69 5.70 5.69 5.70 10.6K
11:59 5.70 5.70 5.69 5.70 38.7K
12:00 5.70 5.70 5.70 5.70 22.2K
12:01 5.70 5.70 5.70 5.70 29.1K
12:02 5.70 5.70 5.69 5.69 14.5K
12:03 5.69 5.70 5.69 5.69 2.8K
12:04 5.70 5.70 5.69 5.69 14.3K
12:05 5.70 5.70 5.70 5.70 18.8K
12:06 5.70 5.70 5.70 5.70 31.9K
12:07 5.69 5.70 5.69 5.70 11.2K
12:08 5.70 5.72 5.69 5.71 31.7K
12:09 5.72 5.73 5.71 5.73 11.2K
12:10 5.73 5.74 5.73 5.73 33.3K
12:11 5.72 5.72 5.72 5.72 36.7K
12:12 5.72 5.72 5.71 5.72 13.0K
12:13 5.71 5.71 5.70 5.71 12.3K
12:14 5.71 5.73 5.71 5.73 57.6K
12:15 5.73 5.73 5.72 5.73 10.0K
12:16 5.75 5.78 5.74 5.78 30.5K
12:17 5.78 5.78 5.76 5.77 13.4K
12:18 5.77 5.78 5.77 5.78 18.5K
12:19 5.77 5.78 5.77 5.78 24.7K
12:20 5.78 5.80 5.78 5.79 16.3K
12:21 5.80 5.80 5.77 5.77 21.0K
12:22 5.77 5.78 5.76 5.76 12.2K
12:23 5.77 5.77 5.76 5.76 12.9K
12:24 5.77 5.77 5.76 5.77 11.3K
12:25 5.77 5.77 5.76 5.77 5.2K
12:26 5.77 5.77 5.76 5.77 14.6K
12:27 5.77 5.77 5.75 5.75 34.2K
12:28 5.75 5.76 5.75 5.76 8.8K
12:29 5.76 5.76 5.76 5.76 20.6K
12:30 5.78 5.79 5.78 5.79 13.5K
12:31 5.78 5.79 5.78 5.79 7.3K
12:32 5.79 5.81 5.79 5.80 24.0K
12:33 5.81 5.81 5.79 5.79 17.4K
12:34 5.79 5.79 5.79 5.79 4.1K
12:35 5.78 5.78 5.78 5.78 3.6K
12:36 5.78 5.79 5.78 5.79 17.5K
12:37 5.79 5.79 5.78 5.79 5.4K
12:38 5.79 5.80 5.79 5.80 27.5K
12:39 5.80 5.82 5.80 5.82 25.8K
12:40 5.82 5.82 5.81 5.81 48.9K
12:41 5.79 5.79 5.77 5.77 88.0K
12:42 5.77 5.77 5.77 5.77 5.3K
12:43 5.77 5.80 5.77 5.80 27.7K
12:44 5.80 5.81 5.79 5.81 21.6K
12:45 5.81 5.81 5.80 5.80 5.8K
12:46 5.81 5.81 5.80 5.81 17.1K
12:47 5.81 5.81 5.81 5.81 6.5K
12:48 5.80 5.81 5.80 5.81 9.1K
12:49 5.81 5.81 5.81 5.81 6.3K
12:50 5.80 5.81 5.80 5.81 3.3K
12:51 5.81 5.81 5.79 5.80 15.6K
12:52 5.79 5.80 5.79 5.79 18.5K
12:53 5.79 5.81 5.79 5.81 25.9K
12:54 5.81 5.82 5.81 5.81 2.1K
12:55 5.81 5.82 5.81 5.81 46.3K
12:56 5.81 5.82 5.81 5.82 19.8K
12:57 5.81 5.82 5.81 5.82 9.3K
12:58 5.82 5.82 5.81 5.82 8.7K
12:59 5.82 5.82 5.81 5.82 26.8K
13:00 5.82 5.82 5.82 5.82 10.6K
13:01 5.82 5.82 5.81 5.81 7.7K
13:02 5.82 5.82 5.81 5.81 9.1K
13:03 5.82 5.82 5.81 5.82 38.9K
13:04 5.81 5.82 5.81 5.81 5.8K
13:05 5.81 5.81 5.79 5.79 31.7K
13:06 5.78 5.79 5.77 5.77 35.2K
13:07 5.78 5.78 5.77 5.78 12.1K
13:08 5.78 5.79 5.77 5.79 22.4K
13:09 5.79 5.81 5.79 5.81 12.0K
13:10 5.80 5.80 5.80 5.80 16.5K
13:11 5.80 5.80 5.79 5.80 19.2K
13:12 5.80 5.80 5.78 5.78 6.2K
13:13 5.78 5.81 5.78 5.81 18.8K
13:14 5.80 5.81 5.80 5.81 9.8K
13:15 5.81 5.81 5.80 5.80 9.3K
13:16 5.80 5.80 5.79 5.79 12.9K
13:17 5.79 5.80 5.79 5.79 8.1K
13:18 5.79 5.79 5.78 5.79 3.0K
13:19 5.79 5.79 5.78 5.79 13.4K
13:20 5.79 5.79 5.79 5.79 11.9K
13:21 5.79 5.80 5.79 5.80 15.0K
13:22 5.80 5.80 5.79 5.80 2.6K
13:23 5.80 5.81 5.80 5.80 11.3K
13:24 5.80 5.81 5.80 5.81 2.7K
13:25 5.81 5.82 5.81 5.82 17.1K
13:26 5.81 5.82 5.81 5.82 4.0K
13:27 5.82 5.82 5.81 5.82 34.1K
13:28 5.82 5.82 5.82 5.82 12.2K
13:29 5.82 5.82 5.82 5.82 12.5K
13:30 5.82 5.82 5.81 5.81 36.9K
13:31 5.82 5.82 5.81 5.82 4.4K
13:32 5.82 5.82 5.82 5.82 10.2K
13:33 5.82 5.82 5.81 5.81 10.3K
13:34 5.81 5.82 5.81 5.82 2.1K
13:35 5.82 5.82 5.81 5.82 9.9K
13:36 5.83 5.86 5.83 5.86 82.6K
13:37 5.86 5.86 5.85 5.85 12.0K
13:38 5.86 5.86 5.85 5.85 9.6K
13:39 5.85 5.86 5.85 5.85 20.9K
13:40 5.84 5.84 5.83 5.83 12.5K
13:41 5.83 5.83 5.83 5.83 28.1K
13:42 5.82 5.82 5.82 5.82 6.6K
13:43 5.82 5.82 5.81 5.82 8.9K
13:44 5.82 5.83 5.82 5.83 14.3K
13:45 5.83 5.83 5.83 5.83 6.6K
13:46 5.82 5.82 5.82 5.82 2.4K
13:47 5.82 5.82 5.81 5.81 13.2K
13:48 5.81 5.82 5.80 5.82 31.7K
13:49 5.82 5.82 5.81 5.81 1.3K
13:50 5.81 5.82 5.81 5.82 1.9K
13:51 5.82 5.82 5.81 5.82 3.7K
13:52 5.82 5.83 5.81 5.83 74.1K
13:53 5.82 5.82 5.82 5.82 17.7K
13:54 5.82 5.83 5.82 5.83 11.5K
13:55 5.83 5.83 5.82 5.83 4.8K
13:56 5.82 5.83 5.82 5.82 87.9K
13:57 5.81 5.81 5.81 5.81 10.3K
13:58 5.81 5.83 5.80 5.83 34.9K
13:59 5.82 5.85 5.82 5.85 16.7K
14:00 5.85 5.85 5.84 5.84 7.2K
14:01 5.85 5.86 5.85 5.86 7.7K
14:02 5.86 5.86 5.86 5.86 9.2K
14:03 5.86 5.86 5.85 5.85 5.6K
14:04 5.85 5.85 5.84 5.84 18.6K
14:05 5.84 5.84 5.84 5.84 31.4K
14:06 5.84 5.85 5.84 5.84 11.7K
14:07 5.85 5.85 5.84 5.84 4.1K
14:08 5.84 5.86 5.84 5.85 21.0K
14:09 5.85 5.85 5.85 5.85 3.3K
14:10 5.85 5.86 5.85 5.85 12.4K
14:11 5.85 5.85 5.84 5.84 2.2K
14:12 5.84 5.85 5.84 5.85 27.2K
14:13 5.84 5.85 5.84 5.84 1.6K
14:14 5.84 5.86 5.84 5.86 8.0K
14:15 5.86 5.86 5.86 5.86 4.4K
14:16 5.86 5.86 5.85 5.86 8.9K
14:17 5.87 5.88 5.87 5.88 26.6K
14:18 5.88 5.89 5.88 5.88 34.8K
14:19 5.88 5.88 5.87 5.88 13.9K
14:20 5.88 5.88 5.85 5.85 34.5K
14:21 5.85 5.85 5.84 5.84 10.4K
14:22 5.85 5.85 5.84 5.85 15.8K
14:23 5.85 5.85 5.84 5.84 57.7K
14:24 5.84 5.86 5.84 5.86 13.0K
14:25 5.86 5.86 5.85 5.85 20.6K
14:26 5.85 5.85 5.84 5.85 5.1K
14:27 5.84 5.84 5.83 5.84 18.2K
14:28 5.84 5.84 5.83 5.83 9.6K
14:29 5.83 5.83 5.83 5.83 7.3K
14:30 5.83 5.84 5.83 5.84 16.6K
14:31 5.84 5.84 5.83 5.83 6.8K
14:32 5.83 5.83 5.82 5.83 17.8K
14:33 5.83 5.83 5.83 5.83 2.4K
14:34 5.84 5.84 5.84 5.84 4.2K
14:35 5.84 5.84 5.84 5.84 2.5K
14:36 5.83 5.84 5.82 5.82 6.9K
14:37 5.82 5.83 5.82 5.82 3.6K
14:38 5.82 5.83 5.82 5.82 11.0K
14:39 5.81 5.82 5.81 5.82 6.9K
14:40 5.82 5.82 5.82 5.82 14.9K
14:41 5.81 5.81 5.80 5.80 16.4K
14:42 5.80 5.80 5.79 5.79 11.0K
14:43 5.79 5.80 5.79 5.79 2.2K
14:44 5.80 5.80 5.78 5.78 15.0K
14:45 5.78 5.79 5.78 5.78 7.4K
14:46 5.79 5.79 5.78 5.78 7.5K
14:47 5.77 5.78 5.77 5.77 66.4K
14:48 5.77 5.77 5.76 5.76 4.0K
14:49 5.76 5.76 5.74 5.74 30.4K
14:50 5.75 5.75 5.75 5.75 4.8K
14:51 5.75 5.77 5.75 5.76 58.9K
14:52 5.77 5.77 5.77 5.77 12.9K
14:53 5.77 5.78 5.76 5.78 18.1K
14:54 5.79 5.80 5.79 5.79 23.4K
14:55 5.80 5.80 5.78 5.78 14.5K
14:56 5.79 5.79 5.78 5.79 22.2K
14:57 5.78 5.79 5.78 5.79 8.2K
14:58 5.79 5.81 5.79 5.80 39.6K
14:59 5.80 5.81 5.80 5.80 18.6K
15:00 5.80 5.80 5.79 5.80 6.7K
15:01 5.78 5.78 5.78 5.78 39.2K
15:02 5.78 5.78 5.78 5.78 3.5K
15:03 5.78 5.78 5.78 5.78 7.3K
15:04 5.77 5.78 5.77 5.77 3.1K
15:05 5.78 5.78 5.78 5.78 5.5K
15:06 5.78 5.80 5.78 5.80 14.1K
15:07 5.80 5.81 5.80 5.80 9.8K
15:08 5.80 5.81 5.80 5.80 15.4K
15:09 5.80 5.81 5.80 5.81 18.5K
15:10 5.81 5.81 5.80 5.80 4.9K
15:11 5.80 5.80 5.79 5.79 7.4K
15:12 5.80 5.83 5.80 5.83 48.5K
15:13 5.83 5.83 5.82 5.82 11.6K
15:14 5.82 5.83 5.82 5.82 3.9K
15:15 5.82 5.83 5.82 5.82 7.3K
15:16 5.84 5.84 5.83 5.84 24.4K
15:17 5.84 5.84 5.83 5.84 6.2K
15:18 5.84 5.84 5.84 5.84 11.1K
15:19 5.85 5.86 5.84 5.86 42.4K
15:20 5.86 5.88 5.86 5.87 41.4K
15:21 5.88 5.88 5.87 5.87 22.9K
15:22 5.86 5.87 5.86 5.86 12.8K
15:23 5.86 5.87 5.86 5.87 4.1K
15:24 5.87 5.87 5.86 5.86 6.3K
15:25 5.86 5.87 5.86 5.87 12.7K
15:26 5.86 5.88 5.86 5.88 35.2K
15:27 5.87 5.88 5.87 5.88 20.4K
15:28 5.87 5.87 5.86 5.86 11.8K
15:29 5.86 5.88 5.86 5.88 111.2K
15:30 5.89 5.89 5.88 5.89 46.3K
15:31 5.88 5.88 5.87 5.88 11.9K
15:32 5.88 5.89 5.88 5.89 34.7K
15:33 5.89 5.89 5.87 5.87 9.0K
15:34 5.88 5.88 5.87 5.87 15.5K
15:35 5.86 5.86 5.85 5.85 12.7K
15:36 5.85 5.85 5.83 5.83 11.3K
15:37 5.83 5.84 5.82 5.84 25.8K
15:38 5.84 5.84 5.83 5.84 21.4K
15:39 5.84 5.84 5.82 5.82 8.1K
15:40 5.82 5.83 5.82 5.83 10.2K
15:41 5.83 5.83 5.82 5.83 13.7K
15:42 5.83 5.83 5.82 5.82 18.1K
15:43 5.82 5.82 5.81 5.81 4.1K
15:44 5.81 5.81 5.81 5.81 11.9K
15:45 5.81 5.82 5.81 5.82 29.9K
15:46 5.82 5.82 5.82 5.82 5.7K
15:47 5.82 5.82 5.81 5.81 22.6K
15:48 5.81 5.81 5.79 5.79 50.6K
15:49 5.78 5.79 5.78 5.78 23.0K
15:50 5.77 5.80 5.77 5.80 78.2K
15:51 5.80 5.80 5.79 5.79 22.0K
15:52 5.79 5.80 5.79 5.80 12.3K
15:53 5.80 5.80 5.80 5.80 18.7K
15:54 5.80 5.80 5.79 5.79 31.6K
15:55 5.79 5.79 5.79 5.79 16.7K
15:56 5.76 5.77 5.76 5.77 78.2K
15:57 5.76 5.77 5.76 5.77 62.8K
15:58 5.77 5.77 5.75 5.75 85.2K
15:59 5.75 5.75 5.74 5.74 83.7K
16:00 5.75 5.84 5.73 5.75 927.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available