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 5.94 6.25 5.86 5.91 1,822.7K
09:32 5.91 6.00 5.91 6.00 89.8K
09:33 5.99 6.05 5.99 6.05 76.1K
09:34 6.09 6.13 6.09 6.10 142.8K
09:35 6.12 6.12 6.07 6.11 287.9K
09:36 6.12 6.17 6.12 6.14 144.5K
09:37 6.16 6.23 6.16 6.21 292.8K
09:38 6.22 6.23 6.18 6.18 111.3K
09:39 6.17 6.17 6.10 6.10 209.2K
09:40 6.02 6.04 6.01 6.01 199.0K
09:41 6.00 6.03 5.99 6.01 370.6K
09:42 6.01 6.06 6.01 6.04 82.2K
09:43 6.02 6.07 6.02 6.07 93.8K
09:44 6.08 6.10 6.05 6.06 74.0K
09:45 6.04 6.05 6.02 6.05 64.5K
09:46 6.02 6.06 6.01 6.06 35.4K
09:47 6.08 6.09 6.08 6.09 25.1K
09:48 6.08 6.08 6.05 6.05 29.1K
09:49 6.06 6.06 6.00 6.03 134.9K
09:50 6.05 6.05 6.03 6.05 27.7K
09:51 6.04 6.05 6.00 6.00 28.4K
09:52 6.01 6.01 5.98 5.98 86.1K
09:53 5.98 6.00 5.97 6.00 69.1K
09:54 5.99 6.00 5.98 5.98 37.6K
09:55 5.97 5.97 5.95 5.96 211.1K
09:56 5.98 5.99 5.96 5.99 32.7K
09:57 6.00 6.01 6.00 6.01 39.7K
09:58 6.01 6.01 5.99 6.01 54.8K
09:59 6.01 6.04 6.01 6.04 23.6K
10:00 6.04 6.05 6.03 6.05 35.6K
10:01 6.04 6.06 6.04 6.05 81.4K
10:02 6.06 6.06 6.00 6.01 32.8K
10:03 6.01 6.01 6.00 6.00 56.3K
10:04 6.00 6.00 5.99 5.99 46.3K
10:05 6.00 6.02 6.00 6.02 50.3K
10:06 6.01 6.03 6.01 6.02 38.1K
10:07 6.02 6.04 6.02 6.04 20.8K
10:08 6.03 6.05 6.02 6.04 56.0K
10:09 6.03 6.04 6.03 6.04 30.5K
10:10 6.04 6.06 6.04 6.06 68.2K
10:11 6.06 6.06 6.04 6.05 34.5K
10:12 6.06 6.07 6.04 6.04 33.8K
10:13 6.04 6.05 6.04 6.04 23.7K
10:14 6.06 6.06 6.04 6.04 37.9K
10:15 6.05 6.10 6.05 6.09 36.9K
10:16 6.09 6.11 6.09 6.11 43.7K
10:17 6.12 6.15 6.12 6.15 30.4K
10:18 6.15 6.15 6.10 6.11 76.3K
10:19 6.11 6.13 6.10 6.13 83.4K
10:20 6.14 6.15 6.14 6.14 134.5K
10:21 6.15 6.16 6.14 6.15 204.0K
10:22 6.14 6.15 6.13 6.13 66.3K
10:23 6.15 6.16 6.15 6.15 126.7K
10:24 6.15 6.16 6.14 6.16 61.7K
10:25 6.12 6.15 6.12 6.15 146.7K
10:26 6.15 6.15 6.14 6.15 76.3K
10:27 6.14 6.15 6.14 6.15 35.9K
10:28 6.15 6.15 6.11 6.11 36.7K
10:29 6.11 6.14 6.10 6.12 55.4K
10:30 6.14 6.17 6.14 6.16 149.7K
10:31 6.14 6.16 6.14 6.16 41.3K
10:32 6.17 6.17 6.15 6.17 42.6K
10:33 6.20 6.20 6.19 6.19 89.5K
10:34 6.19 6.22 6.19 6.22 63.2K
10:35 6.22 6.22 6.20 6.22 46.2K
10:36 6.22 6.25 6.21 6.21 351.2K
10:37 6.22 6.22 6.20 6.20 37.0K
10:38 6.22 6.23 6.21 6.22 41.6K
10:39 6.22 6.26 6.22 6.26 112.0K
10:40 6.26 6.27 6.25 6.25 68.7K
10:41 6.28 6.29 6.28 6.29 84.7K
10:42 6.28 6.29 6.28 6.29 92.0K
10:43 6.28 6.29 6.26 6.29 79.1K
10:44 6.29 6.34 6.29 6.34 131.9K
10:45 6.36 6.39 6.35 6.38 293.1K
10:46 6.40 6.43 6.38 6.43 114.0K
10:47 6.44 6.44 6.44 6.44 104.8K
10:48 6.45 6.48 6.45 6.45 217.8K
10:49 6.46 6.47 6.40 6.40 185.7K
10:50 6.40 6.43 6.40 6.40 120.4K
10:51 6.39 6.42 6.38 6.38 79.1K
10:52 6.39 6.39 6.34 6.34 74.0K
10:53 6.35 6.36 6.35 6.36 73.8K
10:54 6.38 6.38 6.36 6.36 57.4K
10:55 6.34 6.34 6.32 6.32 67.2K
10:56 6.33 6.35 6.33 6.33 35.7K
10:57 6.34 6.35 6.33 6.34 18.2K
10:58 6.33 6.33 6.27 6.27 92.5K
10:59 6.28 6.28 6.27 6.28 40.8K
11:00 6.27 6.29 6.26 6.26 48.4K
11:01 6.25 6.28 6.25 6.28 27.9K
11:02 6.28 6.28 6.28 6.28 32.8K
11:03 6.29 6.29 6.27 6.28 53.2K
11:04 6.27 6.30 6.26 6.30 93.1K
11:05 6.29 6.29 6.28 6.28 49.0K
11:06 6.30 6.30 6.29 6.29 37.6K
11:07 6.29 6.30 6.29 6.30 60.5K
11:08 6.30 6.30 6.28 6.29 13.8K
11:09 6.30 6.30 6.28 6.28 33.9K
11:10 6.28 6.30 6.28 6.30 24.3K
11:11 6.29 6.30 6.28 6.29 28.1K
11:12 6.28 6.31 6.28 6.31 15.9K
11:13 6.31 6.32 6.30 6.30 37.6K
11:14 6.28 6.28 6.26 6.26 46.0K
11:15 6.26 6.28 6.26 6.28 56.8K
11:16 6.28 6.28 6.25 6.25 40.4K
11:17 6.26 6.27 6.26 6.26 25.9K
11:18 6.24 6.24 6.23 6.24 82.1K
11:19 6.23 6.28 6.23 6.28 27.6K
11:20 6.28 6.28 6.27 6.28 8.7K
11:21 6.27 6.28 6.27 6.27 12.2K
11:22 6.26 6.27 6.26 6.27 18.3K
11:23 6.25 6.25 6.23 6.24 50.0K
11:24 6.24 6.25 6.24 6.24 22.2K
11:25 6.24 6.24 6.24 6.24 22.8K
11:26 6.24 6.28 6.24 6.28 37.6K
11:27 6.28 6.28 6.25 6.26 30.8K
11:28 6.27 6.27 6.26 6.26 18.9K
11:29 6.27 6.28 6.26 6.28 18.2K
11:30 6.28 6.28 6.25 6.25 28.0K
11:31 6.25 6.25 6.21 6.21 50.9K
11:32 6.21 6.23 6.20 6.23 99.4K
11:33 6.22 6.22 6.20 6.20 58.0K
11:34 6.22 6.22 6.20 6.20 48.9K
11:35 6.19 6.21 6.18 6.19 34.0K
11:36 6.19 6.20 6.18 6.20 35.6K
11:37 6.19 6.19 6.18 6.18 10.3K
11:38 6.18 6.21 6.18 6.21 23.4K
11:39 6.21 6.21 6.19 6.19 33.7K
11:40 6.19 6.19 6.18 6.19 13.6K
11:41 6.19 6.19 6.18 6.19 14.6K
11:42 6.18 6.19 6.18 6.18 8.7K
11:43 6.18 6.19 6.17 6.19 46.3K
11:44 6.18 6.19 6.18 6.18 7.0K
11:45 6.18 6.18 6.16 6.16 9.4K
11:46 6.17 6.17 6.16 6.17 12.9K
11:47 6.17 6.18 6.17 6.17 11.7K
11:48 6.17 6.17 6.15 6.16 22.8K
11:49 6.16 6.16 6.15 6.16 20.6K
11:50 6.16 6.16 6.14 6.14 25.8K
11:51 6.14 6.15 6.13 6.15 24.7K
11:52 6.15 6.16 6.15 6.16 15.2K
11:53 6.16 6.16 6.15 6.15 24.9K
11:54 6.12 6.13 6.10 6.13 238.3K
11:55 6.13 6.13 6.10 6.10 26.2K
11:56 6.10 6.12 6.10 6.12 44.9K
11:57 6.12 6.14 6.12 6.14 111.3K
11:58 6.14 6.16 6.14 6.16 70.8K
11:59 6.15 6.15 6.15 6.15 13.6K
12:00 6.15 6.15 6.15 6.15 11.7K
12:01 6.15 6.15 6.14 6.14 24.7K
12:02 6.14 6.15 6.14 6.14 40.6K
12:03 6.14 6.14 6.12 6.12 28.7K
12:04 6.12 6.13 6.11 6.13 24.2K
12:05 6.13 6.16 6.13 6.16 14.7K
12:06 6.15 6.16 6.15 6.16 21.5K
12:07 6.15 6.15 6.13 6.13 37.9K
12:08 6.13 6.14 6.13 6.14 4.7K
12:09 6.14 6.14 6.12 6.12 24.2K
12:10 6.11 6.11 6.09 6.09 38.4K
12:11 6.09 6.11 6.09 6.11 12.8K
12:12 6.11 6.12 6.11 6.11 9.5K
12:13 6.10 6.10 6.07 6.07 22.0K
12:14 6.07 6.07 6.06 6.06 15.0K
12:15 6.07 6.07 6.07 6.07 25.8K
12:16 6.08 6.09 6.08 6.09 31.5K
12:17 6.08 6.08 6.07 6.07 19.8K
12:18 6.07 6.07 6.05 6.05 16.9K
12:19 6.06 6.07 6.06 6.07 20.7K
12:20 6.07 6.08 6.07 6.08 4.3K
12:21 6.08 6.08 6.04 6.04 44.7K
12:22 6.04 6.05 6.03 6.03 10.8K
12:23 6.03 6.04 6.03 6.04 4.3K
12:24 6.04 6.04 6.03 6.03 24.2K
12:25 6.03 6.03 6.02 6.03 15.3K
12:26 6.02 6.03 6.02 6.03 51.1K
12:27 6.03 6.04 6.03 6.03 16.1K
12:28 6.03 6.03 6.01 6.02 82.0K
12:29 6.02 6.03 6.01 6.03 53.5K
12:30 6.02 6.02 6.01 6.01 79.6K
12:31 6.02 6.04 6.02 6.03 92.1K
12:32 6.03 6.04 6.03 6.03 21.9K
12:33 6.03 6.03 6.02 6.03 15.4K
12:34 6.03 6.05 6.03 6.04 24.3K
12:35 6.03 6.04 6.03 6.04 11.9K
12:36 6.03 6.04 6.03 6.03 13.2K
12:37 6.03 6.03 6.02 6.03 14.6K
12:38 6.03 6.03 6.02 6.02 32.8K
12:39 6.03 6.03 6.02 6.03 29.4K
12:40 6.03 6.04 6.03 6.04 31.5K
12:41 6.04 6.04 6.04 6.04 18.1K
12:42 6.04 6.04 6.04 6.04 9.1K
12:43 6.04 6.04 6.04 6.04 4.3K
12:44 6.04 6.05 6.03 6.05 113.8K
12:45 6.04 6.04 6.02 6.02 32.2K
12:46 6.02 6.03 6.01 6.02 146.9K
12:47 6.01 6.02 6.01 6.01 79.2K
12:48 5.99 6.01 5.99 6.00 130.2K
12:49 6.00 6.01 6.00 6.01 15.1K
12:50 6.01 6.02 6.01 6.01 14.7K
12:51 6.02 6.02 6.02 6.02 7.7K
12:52 6.00 6.01 6.00 6.01 26.7K
12:53 6.01 6.04 6.01 6.04 71.5K
12:54 6.04 6.04 6.04 6.04 18.6K
12:55 6.04 6.04 6.03 6.03 56.3K
12:56 6.01 6.03 6.01 6.02 111.7K
12:57 6.02 6.02 6.01 6.02 41.8K
12:58 6.03 6.04 6.03 6.04 18.6K
12:59 6.04 6.04 6.03 6.04 17.9K
13:00 6.04 6.04 6.03 6.04 7.5K
13:01 6.04 6.04 6.03 6.03 41.0K
13:02 6.04 6.05 6.04 6.04 12.8K
13:03 6.04 6.04 6.03 6.03 78.3K
13:04 6.02 6.05 6.02 6.04 39.3K
13:05 6.04 6.04 6.03 6.03 13.4K
13:06 6.04 6.04 6.02 6.02 22.8K
13:07 6.01 6.03 6.01 6.03 12.7K
13:08 6.03 6.03 6.03 6.03 8.2K
13:09 6.03 6.05 6.03 6.05 19.1K
13:10 6.05 6.05 6.03 6.03 13.1K
13:11 6.03 6.04 6.03 6.04 8.5K
13:12 6.03 6.03 6.03 6.03 11.7K
13:13 6.03 6.03 6.03 6.03 5.3K
13:14 6.03 6.03 6.03 6.03 12.2K
13:15 6.03 6.03 6.00 6.00 100.4K
13:16 6.01 6.01 6.01 6.01 18.0K
13:17 6.01 6.01 5.98 5.99 26.3K
13:18 5.99 6.00 5.99 5.99 7.8K
13:19 5.99 5.99 5.99 5.99 12.4K
13:20 5.99 6.00 5.99 5.99 8.6K
13:21 5.99 6.00 5.98 5.98 18.4K
13:22 5.99 5.99 5.99 5.99 12.8K
13:23 5.99 5.99 5.99 5.99 8.4K
13:24 5.99 6.00 5.98 6.00 14.8K
13:25 6.00 6.01 6.00 6.01 10.2K
13:26 6.01 6.01 6.00 6.00 14.2K
13:27 6.01 6.01 6.01 6.01 9.5K
13:28 6.01 6.01 6.01 6.01 17.8K
13:29 6.00 6.01 6.00 6.01 13.5K
13:30 6.01 6.01 6.01 6.01 6.4K
13:31 6.02 6.03 6.02 6.03 40.2K
13:32 6.03 6.03 6.02 6.02 29.9K
13:33 6.02 6.03 6.02 6.03 23.8K
13:34 6.03 6.04 6.03 6.04 14.6K
13:35 6.04 6.04 6.04 6.04 11.9K
13:36 6.03 6.03 6.02 6.03 26.1K
13:37 6.03 6.03 6.03 6.03 3.0K
13:38 6.03 6.03 6.02 6.02 17.1K
13:39 6.03 6.03 6.02 6.03 22.5K
13:40 6.03 6.03 6.03 6.03 28.2K
13:41 6.03 6.03 6.02 6.02 5.8K
13:42 6.02 6.03 6.01 6.03 8.7K
13:43 6.03 6.03 6.03 6.03 10.8K
13:44 6.03 6.03 6.02 6.02 13.0K
13:45 6.02 6.02 6.01 6.02 5.6K
13:46 6.02 6.02 6.02 6.02 11.0K
13:47 6.02 6.02 6.02 6.02 12.6K
13:48 6.01 6.02 6.01 6.01 20.0K
13:49 6.01 6.01 6.01 6.01 36.9K
13:50 6.00 6.00 6.00 6.00 23.5K
13:51 6.00 6.00 5.98 6.00 39.2K
13:52 6.00 6.00 5.99 6.00 10.1K
13:53 6.00 6.00 6.00 6.00 9.1K
13:54 6.00 6.00 5.99 5.99 5.0K
13:55 6.00 6.00 6.00 6.00 5.5K
13:56 6.00 6.00 6.00 6.00 3.0K
13:57 6.00 6.00 5.99 5.99 39.5K
13:58 5.99 5.99 5.99 5.99 9.9K
13:59 5.99 6.01 5.99 6.00 27.3K
14:00 6.00 6.01 6.00 6.01 18.7K
14:01 6.00 6.00 6.00 6.00 19.2K
14:02 6.00 6.00 5.98 5.98 16.2K
14:03 5.99 6.01 5.99 6.01 17.6K
14:04 6.00 6.00 6.00 6.00 18.5K
14:05 6.00 6.01 6.00 6.01 13.5K
14:06 6.01 6.02 6.01 6.01 17.0K
14:07 6.01 6.01 6.01 6.01 9.5K
14:08 6.01 6.01 6.00 6.01 6.4K
14:09 6.01 6.01 6.00 6.01 12.9K
14:10 6.00 6.01 6.00 6.00 5.3K
14:11 6.01 6.01 6.01 6.01 3.4K
14:12 6.00 6.01 6.00 6.01 4.1K
14:13 6.01 6.01 6.00 6.01 4.0K
14:14 6.01 6.01 6.01 6.01 4.9K
14:15 6.01 6.01 6.00 6.01 2.7K
14:16 6.00 6.01 6.00 6.01 5.6K
14:17 6.01 6.01 5.97 5.98 47.1K
14:18 5.98 5.98 5.97 5.98 7.1K
14:19 5.98 5.98 5.98 5.98 10.6K
14:20 5.98 5.98 5.97 5.97 11.1K
14:21 5.97 5.97 5.96 5.96 25.5K
14:22 5.96 5.97 5.96 5.97 53.2K
14:23 5.97 5.97 5.96 5.96 10.9K
14:24 5.96 5.98 5.96 5.97 13.9K
14:25 5.97 5.97 5.97 5.97 10.6K
14:26 5.97 5.97 5.97 5.97 10.5K
14:27 5.97 5.97 5.97 5.97 3.7K
14:28 5.98 5.98 5.98 5.98 19.5K
14:29 5.97 5.97 5.97 5.97 21.5K
14:30 5.97 5.98 5.97 5.98 32.4K
14:31 5.98 5.99 5.98 5.98 39.1K
14:32 5.99 5.99 5.99 5.99 6.5K
14:33 5.99 5.99 5.98 5.98 18.3K
14:34 5.97 5.97 5.97 5.97 18.2K
14:35 5.97 5.98 5.97 5.98 11.5K
14:36 5.97 5.97 5.97 5.97 13.6K
14:37 5.97 5.97 5.97 5.97 103.9K
14:38 5.97 5.97 5.96 5.97 10.0K
14:39 5.97 5.97 5.97 5.97 4.0K
14:40 5.97 5.98 5.97 5.98 6.9K
14:41 5.98 5.98 5.97 5.98 7.5K
14:42 5.98 5.98 5.98 5.98 22.9K
14:43 5.98 5.98 5.97 5.98 9.6K
14:44 5.98 5.98 5.98 5.98 1.4K
14:45 5.98 5.98 5.98 5.98 1.3K
14:46 5.98 5.98 5.97 5.97 5.7K
14:47 5.98 5.99 5.98 5.99 47.6K
14:48 5.99 5.99 5.98 5.98 28.0K
14:49 5.98 5.98 5.98 5.98 15.6K
14:50 5.98 6.00 5.98 6.00 15.5K
14:51 6.00 6.00 5.99 5.99 45.0K
14:52 5.99 5.99 5.99 5.99 9.5K
14:53 5.99 5.99 5.99 5.99 4.0K
14:54 5.99 5.99 5.99 5.99 1.3K
14:55 5.99 5.99 5.98 5.98 14.5K
14:56 5.98 5.99 5.98 5.99 2.5K
14:57 5.99 5.99 5.98 5.99 7.1K
14:58 5.99 5.99 5.97 5.97 24.7K
14:59 5.98 6.00 5.98 6.00 74.7K
15:00 6.00 6.00 5.99 6.00 34.0K
15:01 6.00 6.00 5.97 5.98 53.4K
15:02 5.98 5.98 5.98 5.98 14.4K
15:03 5.97 5.98 5.96 5.96 13.3K
15:04 5.96 5.96 5.95 5.96 31.9K
15:05 5.96 5.96 5.95 5.96 24.9K
15:06 5.96 5.97 5.96 5.96 24.7K
15:07 5.96 5.97 5.96 5.97 22.2K
15:08 5.97 5.97 5.96 5.97 67.2K
15:09 5.96 5.97 5.96 5.97 26.3K
15:10 5.97 5.98 5.97 5.98 13.4K
15:11 5.98 5.98 5.97 5.98 8.7K
15:12 5.98 5.98 5.96 5.96 13.8K
15:13 5.97 5.97 5.97 5.97 8.7K
15:14 5.97 5.98 5.97 5.98 20.3K
15:15 5.98 5.98 5.98 5.98 22.3K
15:16 5.98 5.98 5.97 5.97 19.1K
15:17 5.97 5.97 5.97 5.97 12.2K
15:18 5.97 5.97 5.97 5.97 35.3K
15:19 5.96 5.96 5.95 5.96 15.5K
15:20 5.96 5.96 5.96 5.96 10.6K
15:21 5.96 5.96 5.96 5.96 10.6K
15:22 5.96 5.97 5.96 5.97 14.1K
15:23 5.97 5.97 5.97 5.97 9.1K
15:24 5.97 5.97 5.97 5.97 22.5K
15:25 5.96 5.97 5.96 5.97 14.8K
15:26 5.97 5.97 5.97 5.97 23.9K
15:27 5.97 5.97 5.96 5.96 29.5K
15:28 5.96 5.96 5.96 5.96 15.4K
15:29 5.96 5.96 5.95 5.96 15.0K
15:30 5.96 5.96 5.96 5.96 8.5K
15:31 5.96 5.98 5.96 5.98 63.0K
15:32 5.98 6.00 5.98 5.98 109.2K
15:33 5.99 5.99 5.97 5.98 29.8K
15:34 5.98 5.98 5.98 5.98 11.6K
15:35 5.98 5.99 5.98 5.99 6.7K
15:36 5.99 5.99 5.98 5.98 17.3K
15:37 5.98 5.99 5.98 5.99 23.9K
15:38 5.98 6.00 5.98 6.00 16.3K
15:39 6.00 6.00 6.00 6.00 46.7K
15:40 6.00 6.00 5.99 5.99 17.4K
15:41 5.99 6.00 5.99 6.00 18.2K
15:42 6.00 6.00 6.00 6.00 8.8K
15:43 6.00 6.00 6.00 6.00 18.2K
15:44 6.00 6.00 5.99 5.99 16.5K
15:45 6.00 6.00 6.00 6.00 9.6K
15:46 6.00 6.00 6.00 6.00 34.5K
15:47 6.00 6.00 6.00 6.00 20.4K
15:48 6.00 6.00 5.98 5.98 43.6K
15:49 5.99 5.99 5.99 5.99 15.8K
15:50 5.99 5.99 5.98 5.98 8.3K
15:51 5.98 5.99 5.98 5.99 36.0K
15:52 5.99 5.99 5.98 5.98 25.8K
15:53 5.98 6.00 5.98 5.98 47.2K
15:54 5.99 5.99 5.98 5.98 19.2K
15:55 5.99 6.00 5.99 6.00 26.7K
15:56 5.99 6.00 5.98 5.98 119.5K
15:57 5.99 6.00 5.99 5.99 64.1K
15:58 6.00 6.00 5.99 6.00 89.0K
15:59 6.01 6.01 6.00 6.00 162.7K
16:00 5.99 6.16 5.99 6.00 2,456.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available