Recursion Pharmaceuticals

RXRX
🏛️ usa →
5.53
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 7.12 7.26 7.02 7.06 587.6K
09:32 7.03 7.03 7.02 7.03 73.6K
09:33 7.04 7.07 7.04 7.06 35.8K
09:34 7.06 7.08 7.03 7.03 41.5K
09:35 7.03 7.04 7.02 7.02 74.8K
09:36 7.03 7.07 7.02 7.05 65.3K
09:37 7.04 7.04 7.01 7.01 65.5K
09:38 6.99 6.99 6.96 6.96 250.8K
09:39 6.96 6.96 6.93 6.93 56.5K
09:40 6.93 6.93 6.86 6.86 194.8K
09:41 6.89 6.93 6.89 6.93 64.4K
09:42 6.93 6.95 6.92 6.92 91.0K
09:43 6.93 6.96 6.93 6.96 63.4K
09:44 6.97 6.99 6.96 6.99 24.5K
09:45 6.95 6.95 6.86 6.90 140.7K
09:46 6.90 6.91 6.88 6.88 54.8K
09:47 6.87 6.91 6.87 6.91 51.3K
09:48 6.87 6.88 6.87 6.88 123.2K
09:49 6.87 6.87 6.79 6.79 249.3K
09:50 6.82 6.83 6.82 6.82 75.7K
09:51 6.82 6.84 6.82 6.83 24.4K
09:52 6.84 6.85 6.83 6.83 69.6K
09:53 6.83 6.84 6.81 6.82 44.3K
09:54 6.81 6.85 6.81 6.84 40.3K
09:55 6.83 6.84 6.83 6.84 41.4K
09:56 6.86 6.86 6.84 6.85 47.5K
09:57 6.85 6.85 6.84 6.84 26.2K
09:58 6.84 6.84 6.83 6.83 86.5K
09:59 6.82 6.82 6.80 6.80 44.2K
10:00 6.77 6.78 6.77 6.78 122.9K
10:01 6.76 6.78 6.76 6.77 113.3K
10:02 6.77 6.77 6.75 6.76 117.2K
10:03 6.75 6.76 6.75 6.76 51.9K
10:04 6.76 6.76 6.73 6.73 103.1K
10:05 6.74 6.77 6.74 6.76 39.7K
10:06 6.76 6.78 6.76 6.78 61.1K
10:07 6.82 6.84 6.82 6.84 57.0K
10:08 6.84 6.85 6.84 6.85 34.9K
10:09 6.86 6.86 6.82 6.83 38.2K
10:10 6.83 6.83 6.82 6.82 21.8K
10:11 6.83 6.83 6.81 6.81 24.3K
10:12 6.81 6.82 6.81 6.82 41.6K
10:13 6.82 6.85 6.82 6.85 12.6K
10:14 6.84 6.84 6.80 6.81 50.8K
10:15 6.81 6.82 6.81 6.81 13.0K
10:16 6.80 6.80 6.79 6.79 13.5K
10:17 6.79 6.80 6.77 6.77 47.8K
10:18 6.77 6.78 6.76 6.77 34.6K
10:19 6.77 6.77 6.75 6.75 34.3K
10:20 6.75 6.76 6.75 6.76 122.6K
10:21 6.76 6.76 6.75 6.76 26.5K
10:22 6.77 6.77 6.75 6.76 13.3K
10:23 6.75 6.78 6.75 6.78 20.1K
10:24 6.78 6.78 6.76 6.76 32.4K
10:25 6.76 6.77 6.73 6.73 99.4K
10:26 6.73 6.78 6.73 6.77 331.6K
10:27 6.76 6.77 6.75 6.76 34.8K
10:28 6.76 6.76 6.73 6.75 83.6K
10:29 6.75 6.75 6.75 6.75 25.4K
10:30 6.76 6.76 6.70 6.70 123.2K
10:31 6.68 6.68 6.64 6.64 126.3K
10:32 6.68 6.68 6.65 6.67 66.8K
10:33 6.66 6.67 6.65 6.67 26.8K
10:34 6.67 6.68 6.66 6.67 20.7K
10:35 6.70 6.71 6.69 6.69 80.8K
10:36 6.69 6.69 6.68 6.69 28.2K
10:37 6.68 6.71 6.68 6.71 26.1K
10:38 6.72 6.76 6.72 6.74 343.4K
10:39 6.74 6.76 6.74 6.75 34.1K
10:40 6.74 6.74 6.70 6.70 45.6K
10:41 6.71 6.71 6.70 6.70 53.2K
10:42 6.69 6.69 6.68 6.69 25.2K
10:43 6.69 6.70 6.68 6.70 47.2K
10:44 6.69 6.70 6.69 6.69 20.3K
10:45 6.70 6.70 6.67 6.67 42.3K
10:46 6.68 6.69 6.68 6.68 61.0K
10:47 6.68 6.68 6.66 6.67 12.0K
10:48 6.67 6.67 6.65 6.65 91.1K
10:49 6.67 6.67 6.66 6.66 51.4K
10:50 6.65 6.65 6.64 6.64 66.0K
10:51 6.64 6.66 6.64 6.66 15.3K
10:52 6.67 6.67 6.63 6.65 70.3K
10:53 6.64 6.66 6.64 6.66 36.8K
10:54 6.65 6.67 6.65 6.67 23.1K
10:55 6.67 6.67 6.67 6.67 17.9K
10:56 6.67 6.67 6.65 6.65 16.4K
10:57 6.66 6.66 6.63 6.63 148.8K
10:58 6.64 6.64 6.63 6.64 16.2K
10:59 6.64 6.64 6.63 6.63 26.7K
11:00 6.64 6.64 6.64 6.64 12.5K
11:01 6.63 6.63 6.59 6.60 138.4K
11:02 6.61 6.66 6.60 6.66 507.8K
11:03 6.66 6.66 6.64 6.64 33.9K
11:04 6.67 6.70 6.67 6.70 29.8K
11:05 6.69 6.70 6.69 6.69 48.2K
11:06 6.70 6.74 6.70 6.74 38.4K
11:07 6.74 6.76 6.74 6.76 33.3K
11:08 6.76 6.76 6.74 6.75 13.5K
11:09 6.74 6.75 6.74 6.75 28.1K
11:10 6.77 6.79 6.77 6.79 21.6K
11:11 6.78 6.79 6.77 6.77 46.9K
11:12 6.79 6.80 6.79 6.79 20.3K
11:13 6.80 6.80 6.76 6.77 54.6K
11:14 6.77 6.78 6.77 6.78 21.1K
11:15 6.78 6.78 6.78 6.78 5.8K
11:16 6.77 6.81 6.77 6.81 79.3K
11:17 6.80 6.82 6.80 6.82 36.8K
11:18 6.78 6.78 6.77 6.77 37.6K
11:19 6.78 6.78 6.77 6.78 10.4K
11:20 6.78 6.79 6.78 6.78 42.0K
11:21 6.78 6.81 6.78 6.80 71.6K
11:22 6.81 6.81 6.80 6.80 33.5K
11:23 6.81 6.81 6.80 6.80 93.8K
11:24 6.80 6.83 6.80 6.83 15.3K
11:25 6.82 6.84 6.82 6.84 33.9K
11:26 6.83 6.83 6.82 6.83 21.7K
11:27 6.82 6.85 6.82 6.84 23.0K
11:28 6.85 6.87 6.85 6.87 45.8K
11:29 6.86 6.87 6.86 6.87 12.7K
11:30 6.89 6.89 6.87 6.87 25.0K
11:31 6.87 6.88 6.87 6.88 9.5K
11:32 6.88 6.88 6.87 6.87 19.1K
11:33 6.86 6.87 6.85 6.85 10.3K
11:34 6.85 6.87 6.85 6.87 6.9K
11:35 6.87 6.91 6.87 6.91 51.9K
11:36 6.91 6.91 6.88 6.88 34.3K
11:37 6.89 6.89 6.89 6.89 7.1K
11:38 6.89 6.90 6.89 6.90 9.7K
11:39 6.90 6.92 6.90 6.91 22.0K
11:40 6.92 6.92 6.91 6.91 13.2K
11:41 6.92 6.92 6.91 6.92 21.8K
11:42 6.92 6.93 6.92 6.92 18.9K
11:43 6.93 6.93 6.91 6.91 50.5K
11:44 6.90 6.93 6.90 6.93 24.3K
11:45 6.94 6.94 6.93 6.93 10.2K
11:46 6.94 6.94 6.93 6.93 8.6K
11:47 6.93 6.93 6.93 6.93 8.5K
11:48 6.93 6.94 6.93 6.94 17.1K
11:49 6.94 6.95 6.93 6.95 16.3K
11:50 6.95 6.95 6.94 6.94 13.8K
11:51 6.95 6.95 6.94 6.94 9.7K
11:52 6.94 6.94 6.93 6.93 39.1K
11:53 6.93 6.93 6.91 6.93 48.8K
11:54 6.93 6.93 6.92 6.92 10.8K
11:55 6.93 6.93 6.92 6.92 5.5K
11:56 6.92 6.93 6.92 6.93 4.6K
11:57 6.93 6.96 6.93 6.95 15.3K
11:58 6.95 6.95 6.93 6.93 41.2K
11:59 6.93 6.94 6.93 6.93 15.3K
12:00 6.93 6.94 6.92 6.93 15.4K
12:01 6.93 6.93 6.93 6.93 11.7K
12:02 6.93 6.93 6.91 6.91 27.8K
12:03 6.91 6.91 6.90 6.90 12.2K
12:04 6.91 6.92 6.90 6.92 12.5K
12:05 6.91 6.92 6.91 6.92 7.7K
12:06 6.92 6.93 6.92 6.92 17.4K
12:07 6.92 6.92 6.89 6.89 103.6K
12:08 6.88 6.88 6.87 6.87 12.5K
12:09 6.88 6.89 6.86 6.89 32.1K
12:10 6.88 6.89 6.88 6.89 11.1K
12:11 6.88 6.88 6.88 6.88 10.2K
12:12 6.88 6.88 6.86 6.86 11.2K
12:13 6.86 6.86 6.85 6.85 15.8K
12:14 6.85 6.88 6.85 6.88 34.7K
12:15 6.88 6.88 6.88 6.88 13.8K
12:16 6.87 6.89 6.87 6.87 13.3K
12:17 6.87 6.87 6.86 6.86 14.1K
12:18 6.86 6.88 6.86 6.88 6.7K
12:19 6.87 6.88 6.87 6.87 8.8K
12:20 6.87 6.87 6.87 6.87 8.6K
12:21 6.87 6.87 6.86 6.87 6.2K
12:22 6.87 6.87 6.86 6.86 10.2K
12:23 6.85 6.85 6.84 6.84 28.2K
12:24 6.84 6.84 6.83 6.83 39.5K
12:25 6.83 6.83 6.83 6.83 7.3K
12:26 6.84 6.85 6.84 6.85 15.1K
12:27 6.85 6.85 6.85 6.85 4.6K
12:28 6.85 6.85 6.84 6.84 5.3K
12:29 6.84 6.85 6.84 6.84 9.4K
12:30 6.84 6.84 6.83 6.84 3.9K
12:31 6.84 6.84 6.83 6.83 8.1K
12:32 6.84 6.84 6.83 6.83 2.3K
12:33 6.84 6.84 6.83 6.84 16.5K
12:34 6.86 6.86 6.86 6.86 10.8K
12:35 6.87 6.87 6.86 6.86 11.8K
12:36 6.84 6.84 6.83 6.83 6.1K
12:37 6.84 6.84 6.83 6.84 8.2K
12:38 6.84 6.84 6.83 6.83 4.8K
12:39 6.83 6.85 6.83 6.84 16.7K
12:40 6.84 6.85 6.84 6.85 4.6K
12:41 6.84 6.84 6.84 6.84 4.1K
12:42 6.85 6.85 6.84 6.84 9.7K
12:43 6.83 6.84 6.83 6.83 3.3K
12:44 6.83 6.84 6.83 6.84 3.7K
12:45 6.84 6.84 6.83 6.84 10.2K
12:46 6.81 6.81 6.81 6.81 33.1K
12:47 6.81 6.82 6.81 6.81 18.2K
12:48 6.80 6.81 6.80 6.80 21.5K
12:49 6.80 6.80 6.80 6.80 18.9K
12:50 6.80 6.80 6.80 6.80 24.2K
12:51 6.80 6.81 6.80 6.80 9.0K
12:52 6.80 6.81 6.80 6.80 4.0K
12:53 6.80 6.81 6.80 6.81 2.3K
12:54 6.81 6.81 6.80 6.80 3.3K
12:55 6.80 6.81 6.80 6.81 2.9K
12:56 6.79 6.80 6.79 6.80 43.0K
12:57 6.79 6.81 6.79 6.81 10.6K
12:58 6.81 6.81 6.80 6.81 8.3K
12:59 6.81 6.81 6.79 6.79 11.8K
13:00 6.78 6.79 6.78 6.78 3.5K
13:01 6.78 6.80 6.78 6.80 9.2K
13:02 6.80 6.80 6.79 6.79 6.3K
13:03 6.79 6.79 6.78 6.79 18.6K
13:04 6.79 6.79 6.76 6.77 38.6K
13:05 6.77 6.77 6.77 6.77 5.3K
13:06 6.77 6.77 6.76 6.77 11.0K
13:07 6.77 6.77 6.75 6.75 34.9K
13:08 6.76 6.76 6.75 6.75 25.0K
13:09 6.75 6.75 6.74 6.75 37.0K
13:10 6.74 6.76 6.74 6.75 12.9K
13:11 6.74 6.75 6.74 6.75 4.7K
13:12 6.74 6.74 6.73 6.73 22.1K
13:13 6.73 6.73 6.73 6.73 12.0K
13:14 6.73 6.73 6.71 6.71 18.2K
13:15 6.71 6.72 6.71 6.72 3.8K
13:16 6.71 6.72 6.71 6.71 3.5K
13:17 6.71 6.72 6.71 6.71 8.9K
13:18 6.71 6.71 6.70 6.71 4.2K
13:19 6.70 6.71 6.70 6.71 3.5K
13:20 6.71 6.71 6.70 6.70 7.4K
13:21 6.70 6.71 6.70 6.70 24.9K
13:22 6.72 6.72 6.70 6.70 36.3K
13:23 6.72 6.72 6.71 6.72 37.2K
13:24 6.72 6.72 6.70 6.70 7.0K
13:25 6.70 6.71 6.70 6.70 8.7K
13:26 6.70 6.70 6.68 6.68 14.4K
13:27 6.68 6.69 6.67 6.67 13.0K
13:28 6.67 6.68 6.67 6.68 11.7K
13:29 6.68 6.68 6.67 6.68 5.0K
13:30 6.67 6.68 6.67 6.68 27.2K
13:31 6.68 6.68 6.67 6.68 34.1K
13:32 6.68 6.69 6.68 6.68 9.9K
13:33 6.69 6.69 6.68 6.68 12.4K
13:34 6.68 6.69 6.68 6.69 13.5K
13:35 6.68 6.69 6.68 6.69 9.0K
13:36 6.68 6.70 6.68 6.69 35.4K
13:37 6.70 6.70 6.70 6.70 13.1K
13:38 6.69 6.70 6.69 6.69 10.4K
13:39 6.70 6.70 6.69 6.70 9.2K
13:40 6.70 6.70 6.70 6.70 17.4K
13:41 6.69 6.70 6.69 6.70 7.6K
13:42 6.70 6.70 6.68 6.69 13.7K
13:43 6.69 6.69 6.69 6.69 4.2K
13:44 6.69 6.69 6.68 6.68 8.5K
13:45 6.68 6.69 6.68 6.69 4.9K
13:46 6.69 6.69 6.69 6.69 7.3K
13:47 6.70 6.70 6.68 6.68 6.6K
13:48 6.68 6.69 6.67 6.67 15.3K
13:49 6.67 6.70 6.67 6.70 13.8K
13:50 6.70 6.70 6.69 6.70 5.9K
13:51 6.70 6.70 6.69 6.70 6.5K
13:52 6.70 6.70 6.69 6.69 7.6K
13:53 6.68 6.69 6.68 6.69 7.7K
13:54 6.69 6.69 6.67 6.68 5.2K
13:55 6.68 6.68 6.68 6.68 9.9K
13:56 6.68 6.68 6.67 6.68 24.8K
13:57 6.68 6.68 6.67 6.68 6.1K
13:58 6.68 6.68 6.67 6.67 5.3K
13:59 6.67 6.67 6.67 6.67 15.4K
14:00 6.67 6.67 6.66 6.66 24.4K
14:01 6.65 6.67 6.65 6.67 25.3K
14:02 6.68 6.69 6.67 6.67 14.2K
14:03 6.67 6.67 6.67 6.67 10.5K
14:04 6.66 6.67 6.66 6.67 6.6K
14:05 6.67 6.67 6.66 6.67 7.8K
14:06 6.67 6.68 6.67 6.67 8.1K
14:07 6.66 6.67 6.66 6.67 7.0K
14:08 6.66 6.67 6.66 6.67 6.9K
14:09 6.67 6.67 6.66 6.67 9.8K
14:10 6.67 6.68 6.66 6.68 10.5K
14:11 6.66 6.67 6.66 6.67 6.9K
14:12 6.68 6.68 6.68 6.68 16.8K
14:13 6.67 6.67 6.66 6.66 13.0K
14:14 6.66 6.67 6.66 6.67 5.4K
14:15 6.68 6.68 6.67 6.68 3.1K
14:16 6.68 6.69 6.68 6.69 6.9K
14:17 6.69 6.70 6.69 6.70 6.4K
14:18 6.70 6.70 6.69 6.70 8.3K
14:19 6.70 6.71 6.70 6.70 13.0K
14:20 6.71 6.71 6.70 6.70 68.9K
14:21 6.70 6.73 6.70 6.71 67.4K
14:22 6.71 6.71 6.71 6.71 2.6K
14:23 6.71 6.71 6.70 6.71 9.0K
14:24 6.71 6.72 6.71 6.71 9.1K
14:25 6.72 6.72 6.71 6.72 10.5K
14:26 6.72 6.72 6.71 6.71 9.0K
14:27 6.70 6.72 6.70 6.72 24.0K
14:28 6.72 6.73 6.72 6.73 12.8K
14:29 6.72 6.72 6.71 6.72 6.5K
14:30 6.72 6.72 6.71 6.71 1.2K
14:31 6.71 6.71 6.70 6.70 63.2K
14:32 6.69 6.70 6.69 6.69 14.5K
14:33 6.70 6.70 6.69 6.69 8.0K
14:34 6.70 6.70 6.69 6.70 4.5K
14:35 6.70 6.70 6.69 6.70 9.6K
14:36 6.70 6.70 6.69 6.69 25.4K
14:37 6.69 6.69 6.69 6.69 7.2K
14:38 6.69 6.69 6.69 6.69 6.9K
14:39 6.68 6.69 6.68 6.69 6.3K
14:40 6.68 6.70 6.68 6.70 7.6K
14:41 6.70 6.70 6.69 6.70 11.0K
14:42 6.70 6.70 6.70 6.70 2.7K
14:43 6.70 6.70 6.68 6.69 8.8K
14:44 6.69 6.69 6.69 6.69 5.9K
14:45 6.69 6.69 6.69 6.69 8.8K
14:46 6.69 6.70 6.69 6.69 20.2K
14:47 6.69 6.70 6.69 6.69 5.8K
14:48 6.69 6.70 6.69 6.70 6.1K
14:49 6.70 6.70 6.70 6.70 2.5K
14:50 6.69 6.70 6.69 6.69 13.9K
14:51 6.69 6.69 6.68 6.68 2.4K
14:52 6.69 6.69 6.67 6.67 8.7K
14:53 6.67 6.68 6.67 6.68 11.3K
14:54 6.68 6.68 6.67 6.67 3.8K
14:55 6.68 6.68 6.67 6.67 3.0K
14:56 6.68 6.68 6.68 6.68 4.3K
14:57 6.68 6.68 6.67 6.68 2.1K
14:58 6.68 6.68 6.67 6.68 17.2K
14:59 6.68 6.68 6.67 6.67 2.2K
15:00 6.67 6.67 6.66 6.67 14.0K
15:01 6.67 6.67 6.66 6.67 68.5K
15:02 6.67 6.67 6.64 6.64 111.7K
15:03 6.64 6.64 6.64 6.64 12.2K
15:04 6.64 6.64 6.64 6.64 6.9K
15:05 6.64 6.64 6.64 6.64 12.3K
15:06 6.64 6.64 6.63 6.64 5.2K
15:07 6.64 6.65 6.64 6.65 7.6K
15:08 6.64 6.64 6.64 6.64 16.6K
15:09 6.64 6.64 6.63 6.63 4.7K
15:10 6.64 6.64 6.63 6.64 20.4K
15:11 6.64 6.66 6.64 6.66 23.6K
15:12 6.66 6.67 6.66 6.67 10.6K
15:13 6.68 6.68 6.67 6.68 9.4K
15:14 6.68 6.68 6.66 6.66 8.9K
15:15 6.66 6.66 6.66 6.66 3.8K
15:16 6.66 6.66 6.66 6.66 4.2K
15:17 6.65 6.65 6.65 6.65 29.9K
15:18 6.65 6.65 6.64 6.64 8.9K
15:19 6.65 6.65 6.64 6.64 22.3K
15:20 6.64 6.64 6.63 6.63 12.7K
15:21 6.63 6.63 6.62 6.63 7.7K
15:22 6.63 6.63 6.62 6.62 13.6K
15:23 6.62 6.62 6.60 6.61 75.3K
15:24 6.61 6.62 6.61 6.61 20.0K
15:25 6.61 6.61 6.61 6.61 5.3K
15:26 6.61 6.61 6.60 6.60 61.9K
15:27 6.60 6.60 6.59 6.60 51.0K
15:28 6.60 6.60 6.59 6.59 70.8K
15:29 6.59 6.59 6.58 6.58 10.3K
15:30 6.58 6.59 6.58 6.59 12.2K
15:31 6.60 6.60 6.59 6.60 43.3K
15:32 6.60 6.60 6.60 6.60 41.9K
15:33 6.59 6.59 6.58 6.58 30.1K
15:34 6.59 6.59 6.57 6.57 52.0K
15:35 6.58 6.58 6.58 6.58 18.8K
15:36 6.58 6.58 6.58 6.58 10.1K
15:37 6.58 6.58 6.57 6.58 11.4K
15:38 6.58 6.58 6.57 6.58 35.0K
15:39 6.58 6.58 6.58 6.58 9.0K
15:40 6.57 6.58 6.57 6.58 11.9K
15:41 6.58 6.58 6.57 6.57 11.9K
15:42 6.57 6.59 6.57 6.59 23.7K
15:43 6.59 6.59 6.59 6.59 12.9K
15:44 6.59 6.63 6.59 6.63 59.2K
15:45 6.63 6.63 6.61 6.61 44.8K
15:46 6.60 6.61 6.60 6.61 8.3K
15:47 6.61 6.61 6.60 6.60 34.6K
15:48 6.60 6.60 6.59 6.60 9.5K
15:49 6.60 6.60 6.59 6.60 12.9K
15:50 6.60 6.60 6.59 6.59 24.1K
15:51 6.60 6.60 6.59 6.60 44.1K
15:52 6.59 6.60 6.59 6.60 50.0K
15:53 6.60 6.60 6.59 6.59 8.0K
15:54 6.59 6.60 6.59 6.59 26.1K
15:55 6.59 6.60 6.58 6.59 36.9K
15:56 6.59 6.59 6.58 6.59 47.6K
15:57 6.58 6.59 6.58 6.59 28.0K
15:58 6.58 6.59 6.58 6.59 81.6K
15:59 6.59 6.59 6.59 6.59 36.7K
16:00 6.59 6.72 6.56 6.59 873.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available