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 8.81 9.38 8.52 8.66 3,854.5K
09:32 8.65 8.70 8.65 8.68 342.4K
09:33 8.67 8.81 8.67 8.80 254.0K
09:34 8.84 8.91 8.84 8.89 219.0K
09:35 8.90 9.00 8.90 9.00 372.0K
09:36 8.98 9.02 8.96 9.02 616.6K
09:37 9.06 9.10 8.99 9.01 628.9K
09:38 9.03 9.04 9.00 9.00 432.6K
09:39 8.98 9.01 8.98 8.98 306.4K
09:40 8.98 9.00 8.98 8.99 302.7K
09:41 9.03 9.03 8.99 9.00 458.1K
09:42 9.00 9.05 8.99 9.03 182.1K
09:43 9.01 9.03 9.00 9.00 103.7K
09:44 9.01 9.01 8.98 8.99 220.3K
09:45 8.99 9.02 8.99 9.00 134.3K
09:46 9.01 9.01 9.00 9.01 91.1K
09:47 9.02 9.09 9.02 9.09 149.2K
09:48 9.10 9.11 9.07 9.07 157.1K
09:49 9.11 9.17 9.11 9.17 203.9K
09:50 9.17 9.20 9.16 9.20 371.5K
09:51 9.22 9.25 9.22 9.22 341.9K
09:52 9.23 9.32 9.23 9.32 193.0K
09:53 9.33 9.36 9.30 9.34 329.2K
09:54 9.32 9.35 9.27 9.32 327.0K
09:55 9.32 9.32 9.29 9.31 313.5K
09:56 9.31 9.38 9.27 9.38 320.2K
09:57 9.40 9.45 9.40 9.44 240.7K
09:58 9.41 9.47 9.41 9.45 134.6K
09:59 9.45 9.48 9.39 9.39 226.2K
10:00 9.37 9.37 9.31 9.31 220.1K
10:01 9.27 9.27 9.18 9.23 601.5K
10:02 9.21 9.28 9.21 9.27 253.1K
10:03 9.36 9.37 9.35 9.36 166.5K
10:04 9.36 9.38 9.31 9.33 179.4K
10:05 9.33 9.42 9.33 9.42 86.8K
10:06 9.42 9.42 9.38 9.38 111.7K
10:07 9.38 9.42 9.38 9.42 96.1K
10:08 9.41 9.41 9.37 9.37 189.2K
10:09 9.35 9.47 9.32 9.47 525.0K
10:10 9.46 9.48 9.44 9.47 98.6K
10:11 9.45 9.47 9.42 9.47 119.8K
10:12 9.46 9.55 9.46 9.51 318.8K
10:13 9.52 9.52 9.44 9.46 176.1K
10:14 9.43 9.50 9.41 9.50 132.9K
10:15 9.50 9.50 9.41 9.41 100.1K
10:16 9.38 9.41 9.38 9.38 117.4K
10:17 9.38 9.38 9.29 9.30 112.2K
10:18 9.32 9.39 9.31 9.34 151.6K
10:19 9.36 9.36 9.30 9.30 278.3K
10:20 9.29 9.29 9.22 9.23 84.0K
10:21 9.21 9.21 9.00 9.00 371.3K
10:22 9.01 9.01 8.95 8.95 440.9K
10:23 8.95 9.00 8.94 8.97 207.7K
10:24 8.99 8.99 8.93 8.95 93.3K
10:25 8.97 8.99 8.97 8.99 69.9K
10:26 8.99 8.99 8.95 8.95 66.4K
10:27 8.95 8.95 8.86 8.86 299.3K
10:28 8.89 8.91 8.85 8.85 151.1K
10:29 8.83 8.83 8.70 8.70 280.2K
10:30 8.69 8.73 8.69 8.71 179.7K
10:31 8.76 9.00 8.76 9.00 546.2K
10:32 8.98 8.98 8.91 8.94 127.3K
10:33 8.95 8.95 8.87 8.87 90.1K
10:34 8.89 8.93 8.89 8.90 55.7K
10:35 8.88 8.88 8.87 8.87 54.6K
10:36 8.89 8.90 8.88 8.89 45.3K
10:37 8.94 8.96 8.86 8.88 536.1K
10:38 8.91 8.92 8.85 8.90 78.7K
10:39 8.87 8.89 8.86 8.87 190.7K
10:40 8.86 8.90 8.84 8.89 70.9K
10:41 8.89 8.89 8.83 8.83 53.5K
10:42 8.82 8.87 8.82 8.87 83.0K
10:43 8.84 8.89 8.84 8.89 50.9K
10:44 8.89 8.90 8.88 8.90 45.4K
10:45 8.89 8.89 8.75 8.75 127.4K
10:46 8.79 8.80 8.77 8.78 64.5K
10:47 8.74 8.76 8.72 8.72 57.8K
10:48 8.73 8.77 8.68 8.68 109.4K
10:49 8.68 8.69 8.66 8.67 75.8K
10:50 8.69 8.69 8.67 8.69 70.2K
10:51 8.68 8.70 8.66 8.67 75.7K
10:52 8.70 8.71 8.70 8.70 46.1K
10:53 8.67 8.69 8.65 8.66 96.1K
10:54 8.66 8.69 8.65 8.68 26.3K
10:55 8.67 8.69 8.62 8.62 78.2K
10:56 8.61 8.64 8.59 8.59 133.6K
10:57 8.58 8.58 8.53 8.55 132.3K
10:58 8.54 8.57 8.54 8.55 67.5K
10:59 8.55 8.58 8.55 8.58 39.2K
11:00 8.57 8.58 8.56 8.57 69.8K
11:01 8.56 8.59 8.56 8.58 67.8K
11:02 8.59 8.61 8.59 8.61 77.8K
11:03 8.60 8.60 8.52 8.52 111.9K
11:04 8.51 8.51 8.43 8.44 284.9K
11:05 8.45 8.47 8.45 8.46 177.2K
11:06 8.43 8.49 8.43 8.48 76.7K
11:07 8.46 8.46 8.41 8.44 246.4K
11:08 8.41 8.43 8.41 8.43 41.7K
11:09 8.41 8.43 8.38 8.40 235.7K
11:10 8.40 8.40 8.36 8.37 124.1K
11:11 8.35 8.35 8.31 8.31 248.9K
11:12 8.31 8.32 8.31 8.31 128.9K
11:13 8.30 8.32 8.29 8.29 84.9K
11:14 8.32 8.39 8.32 8.39 73.7K
11:15 8.40 8.42 8.39 8.40 52.6K
11:16 8.38 8.41 8.37 8.41 92.1K
11:17 8.40 8.43 8.40 8.43 82.8K
11:18 8.40 8.42 8.40 8.42 31.5K
11:19 8.43 8.49 8.43 8.47 63.0K
11:20 8.47 8.50 8.47 8.47 84.8K
11:21 8.46 8.46 8.42 8.43 88.4K
11:22 8.42 8.42 8.40 8.41 49.1K
11:23 8.40 8.43 8.40 8.42 26.5K
11:24 8.40 8.43 8.40 8.43 56.2K
11:25 8.42 8.43 8.41 8.41 45.2K
11:26 8.40 8.40 8.40 8.40 47.2K
11:27 8.41 8.49 8.41 8.48 187.4K
11:28 8.47 8.47 8.37 8.37 109.2K
11:29 8.37 8.43 8.37 8.41 40.8K
11:30 8.41 8.45 8.41 8.44 39.2K
11:31 8.42 8.44 8.42 8.43 32.0K
11:32 8.43 8.47 8.43 8.46 32.8K
11:33 8.49 8.49 8.45 8.46 44.3K
11:34 8.47 8.47 8.46 8.47 44.9K
11:35 8.46 8.46 8.42 8.42 139.3K
11:36 8.40 8.40 8.39 8.40 40.7K
11:37 8.40 8.40 8.39 8.39 38.3K
11:38 8.38 8.43 8.38 8.43 20.0K
11:39 8.43 8.43 8.42 8.42 32.5K
11:40 8.41 8.43 8.41 8.42 26.0K
11:41 8.42 8.43 8.42 8.43 20.5K
11:42 8.40 8.40 8.38 8.38 35.6K
11:43 8.39 8.39 8.38 8.39 20.2K
11:44 8.38 8.39 8.36 8.37 53.8K
11:45 8.36 8.40 8.36 8.38 80.7K
11:46 8.38 8.39 8.38 8.39 14.5K
11:47 8.34 8.36 8.34 8.36 134.4K
11:48 8.35 8.35 8.32 8.33 25.0K
11:49 8.34 8.34 8.29 8.29 146.9K
11:50 8.26 8.33 8.26 8.30 147.6K
11:51 8.29 8.31 8.29 8.29 42.7K
11:52 8.27 8.30 8.27 8.30 120.9K
11:53 8.30 8.30 8.29 8.29 25.2K
11:54 8.29 8.34 8.29 8.34 131.0K
11:55 8.34 8.35 8.33 8.33 33.0K
11:56 8.34 8.36 8.33 8.34 36.7K
11:57 8.34 8.34 8.31 8.32 51.4K
11:58 8.32 8.34 8.32 8.34 41.1K
11:59 8.32 8.33 8.32 8.33 6.8K
12:00 8.32 8.34 8.32 8.33 59.3K
12:01 8.34 8.37 8.34 8.36 98.5K
12:02 8.34 8.35 8.34 8.35 28.1K
12:03 8.36 8.36 8.35 8.35 35.9K
12:04 8.34 8.35 8.33 8.33 32.1K
12:05 8.32 8.33 8.32 8.33 6.4K
12:06 8.31 8.33 8.31 8.33 15.7K
12:07 8.32 8.32 8.30 8.31 25.6K
12:08 8.31 8.32 8.31 8.31 17.1K
12:09 8.31 8.31 8.30 8.31 19.1K
12:10 8.30 8.30 8.29 8.30 26.5K
12:11 8.30 8.34 8.30 8.32 25.1K
12:12 8.31 8.32 8.31 8.32 10.5K
12:13 8.31 8.33 8.31 8.33 13.1K
12:14 8.33 8.34 8.33 8.34 20.3K
12:15 8.34 8.35 8.33 8.35 18.8K
12:16 8.36 8.36 8.35 8.36 34.0K
12:17 8.35 8.36 8.35 8.36 18.0K
12:18 8.36 8.36 8.32 8.32 118.0K
12:19 8.32 8.33 8.32 8.33 10.2K
12:20 8.33 8.33 8.32 8.32 10.6K
12:21 8.32 8.33 8.31 8.33 30.7K
12:22 8.31 8.33 8.31 8.33 32.7K
12:23 8.32 8.33 8.32 8.32 23.3K
12:24 8.32 8.34 8.32 8.34 13.0K
12:25 8.34 8.34 8.34 8.34 6.8K
12:26 8.33 8.34 8.30 8.30 48.6K
12:27 8.31 8.31 8.30 8.31 12.5K
12:28 8.31 8.31 8.28 8.28 42.0K
12:29 8.27 8.28 8.26 8.28 34.4K
12:30 8.27 8.28 8.27 8.28 17.9K
12:31 8.28 8.28 8.26 8.27 18.9K
12:32 8.27 8.28 8.27 8.28 12.2K
12:33 8.28 8.28 8.27 8.27 21.8K
12:34 8.27 8.28 8.27 8.28 17.2K
12:35 8.28 8.35 8.28 8.34 63.8K
12:36 8.34 8.34 8.34 8.34 10.2K
12:37 8.35 8.35 8.31 8.33 42.7K
12:38 8.33 8.34 8.33 8.33 22.5K
12:39 8.34 8.35 8.34 8.35 12.7K
12:40 8.35 8.35 8.32 8.33 22.7K
12:41 8.32 8.34 8.32 8.34 6.1K
12:42 8.34 8.34 8.33 8.33 22.8K
12:43 8.33 8.34 8.33 8.34 21.2K
12:44 8.33 8.34 8.33 8.34 10.9K
12:45 8.35 8.36 8.30 8.30 52.2K
12:46 8.30 8.30 8.28 8.28 20.2K
12:47 8.29 8.30 8.29 8.29 26.0K
12:48 8.29 8.29 8.29 8.29 10.5K
12:49 8.30 8.30 8.30 8.30 17.3K
12:50 8.30 8.31 8.30 8.31 15.6K
12:51 8.31 8.32 8.31 8.32 14.6K
12:52 8.32 8.33 8.32 8.33 15.7K
12:53 8.33 8.33 8.30 8.30 56.7K
12:54 8.24 8.25 8.24 8.24 95.8K
12:55 8.24 8.24 8.23 8.24 14.5K
12:56 8.24 8.25 8.24 8.25 42.0K
12:57 8.25 8.25 8.24 8.24 12.3K
12:58 8.24 8.25 8.24 8.25 16.1K
12:59 8.24 8.28 8.24 8.28 58.0K
13:00 8.28 8.30 8.28 8.30 22.2K
13:01 8.28 8.31 8.28 8.31 17.0K
13:02 8.31 8.34 8.31 8.33 32.6K
13:03 8.34 8.34 8.33 8.33 51.4K
13:04 8.32 8.33 8.32 8.33 29.1K
13:05 8.33 8.33 8.31 8.32 16.9K
13:06 8.32 8.33 8.32 8.33 12.8K
13:07 8.30 8.31 8.29 8.31 44.7K
13:08 8.31 8.33 8.31 8.33 18.9K
13:09 8.34 8.34 8.33 8.34 25.0K
13:10 8.34 8.36 8.34 8.36 17.5K
13:11 8.36 8.37 8.36 8.37 14.5K
13:12 8.37 8.38 8.37 8.38 18.9K
13:13 8.39 8.40 8.39 8.40 29.6K
13:14 8.40 8.40 8.38 8.39 42.6K
13:15 8.39 8.39 8.36 8.36 23.6K
13:16 8.37 8.37 8.36 8.37 14.6K
13:17 8.37 8.37 8.37 8.37 16.3K
13:18 8.36 8.37 8.36 8.37 12.7K
13:19 8.37 8.37 8.37 8.37 25.6K
13:20 8.36 8.37 8.32 8.32 27.3K
13:21 8.33 8.34 8.33 8.34 12.5K
13:22 8.34 8.34 8.32 8.33 24.0K
13:23 8.32 8.33 8.31 8.31 32.7K
13:24 8.31 8.31 8.30 8.30 15.9K
13:25 8.29 8.30 8.29 8.30 4.9K
13:26 8.30 8.31 8.30 8.31 15.0K
13:27 8.31 8.33 8.31 8.33 34.2K
13:28 8.33 8.33 8.33 8.33 7.5K
13:29 8.33 8.33 8.33 8.33 14.3K
13:30 8.33 8.35 8.33 8.35 29.6K
13:31 8.35 8.35 8.34 8.34 64.1K
13:32 8.34 8.35 8.33 8.35 31.2K
13:33 8.35 8.35 8.34 8.34 6.8K
13:34 8.34 8.35 8.34 8.35 7.8K
13:35 8.35 8.35 8.34 8.34 29.0K
13:36 8.34 8.35 8.34 8.35 35.8K
13:37 8.36 8.36 8.36 8.36 30.0K
13:38 8.35 8.35 8.34 8.34 42.8K
13:39 8.34 8.35 8.34 8.34 12.8K
13:40 8.35 8.35 8.35 8.35 6.0K
13:41 8.35 8.37 8.35 8.37 27.5K
13:42 8.37 8.37 8.34 8.34 63.9K
13:43 8.34 8.34 8.33 8.33 12.8K
13:44 8.35 8.37 8.35 8.37 33.5K
13:45 8.39 8.41 8.38 8.40 51.2K
13:46 8.40 8.43 8.40 8.41 70.8K
13:47 8.41 8.42 8.41 8.41 32.0K
13:48 8.42 8.44 8.42 8.44 27.5K
13:49 8.43 8.44 8.43 8.44 66.2K
13:50 8.44 8.45 8.44 8.45 58.2K
13:51 8.46 8.46 8.41 8.43 41.4K
13:52 8.44 8.44 8.42 8.43 18.3K
13:53 8.44 8.45 8.44 8.45 18.2K
13:54 8.45 8.46 8.45 8.46 41.9K
13:55 8.44 8.45 8.44 8.45 24.9K
13:56 8.45 8.45 8.44 8.44 24.5K
13:57 8.44 8.45 8.44 8.45 19.3K
13:58 8.45 8.47 8.45 8.47 19.7K
13:59 8.47 8.47 8.45 8.45 44.6K
14:00 8.45 8.45 8.45 8.45 24.1K
14:01 8.45 8.45 8.42 8.42 41.0K
14:02 8.42 8.42 8.40 8.40 59.7K
14:03 8.40 8.41 8.40 8.40 53.6K
14:04 8.42 8.46 8.42 8.46 17.9K
14:05 8.47 8.47 8.46 8.46 17.2K
14:06 8.48 8.49 8.48 8.48 33.5K
14:07 8.48 8.48 8.47 8.47 43.8K
14:08 8.46 8.47 8.46 8.46 30.1K
14:09 8.47 8.47 8.46 8.47 11.9K
14:10 8.48 8.48 8.43 8.44 34.9K
14:11 8.44 8.46 8.44 8.46 32.9K
14:12 8.47 8.48 8.46 8.46 20.3K
14:13 8.46 8.46 8.45 8.45 6.6K
14:14 8.45 8.46 8.45 8.46 32.9K
14:15 8.46 8.46 8.45 8.45 23.6K
14:16 8.46 8.46 8.45 8.45 12.1K
14:17 8.41 8.41 8.38 8.39 74.2K
14:18 8.38 8.40 8.38 8.40 15.6K
14:19 8.38 8.38 8.37 8.37 23.2K
14:20 8.38 8.38 8.37 8.37 21.5K
14:21 8.37 8.38 8.36 8.36 36.7K
14:22 8.37 8.37 8.36 8.36 9.6K
14:23 8.36 8.36 8.35 8.36 21.5K
14:24 8.35 8.36 8.35 8.36 31.2K
14:25 8.33 8.34 8.33 8.34 48.7K
14:26 8.34 8.34 8.32 8.32 24.5K
14:27 8.33 8.34 8.33 8.34 62.9K
14:28 8.36 8.37 8.35 8.37 29.0K
14:29 8.37 8.37 8.36 8.37 57.1K
14:30 8.37 8.37 8.36 8.37 8.0K
14:31 8.37 8.37 8.29 8.29 57.9K
14:32 8.28 8.29 8.28 8.29 34.6K
14:33 8.29 8.29 8.28 8.28 8.2K
14:34 8.28 8.28 8.27 8.28 21.0K
14:35 8.28 8.28 8.27 8.27 18.9K
14:36 8.28 8.28 8.25 8.26 24.6K
14:37 8.26 8.27 8.25 8.27 18.0K
14:38 8.27 8.27 8.26 8.26 24.4K
14:39 8.25 8.26 8.24 8.24 21.1K
14:40 8.25 8.25 8.24 8.24 13.6K
14:41 8.25 8.25 8.24 8.25 15.0K
14:42 8.25 8.25 8.24 8.25 6.4K
14:43 8.25 8.28 8.25 8.28 36.5K
14:44 8.28 8.28 8.27 8.27 14.4K
14:45 8.28 8.28 8.27 8.28 29.9K
14:46 8.29 8.29 8.28 8.29 31.1K
14:47 8.28 8.28 8.28 8.28 14.2K
14:48 8.28 8.28 8.27 8.28 5.2K
14:49 8.28 8.28 8.28 8.28 14.8K
14:50 8.28 8.28 8.27 8.27 4.8K
14:51 8.28 8.30 8.28 8.30 30.7K
14:52 8.29 8.30 8.29 8.30 43.6K
14:53 8.29 8.30 8.29 8.30 13.9K
14:54 8.30 8.30 8.29 8.29 3.9K
14:55 8.29 8.32 8.29 8.32 23.9K
14:56 8.32 8.34 8.32 8.34 13.8K
14:57 8.34 8.34 8.31 8.31 30.6K
14:58 8.32 8.33 8.31 8.33 14.3K
14:59 8.32 8.33 8.32 8.33 10.1K
15:00 8.33 8.34 8.32 8.34 33.7K
15:01 8.34 8.34 8.33 8.34 7.2K
15:02 8.30 8.31 8.30 8.30 68.8K
15:03 8.30 8.30 8.29 8.30 11.8K
15:04 8.31 8.32 8.31 8.32 11.2K
15:05 8.31 8.32 8.31 8.31 8.3K
15:06 8.31 8.32 8.31 8.32 3.5K
15:07 8.33 8.33 8.31 8.31 29.3K
15:08 8.32 8.32 8.31 8.32 12.7K
15:09 8.33 8.33 8.32 8.32 26.3K
15:10 8.33 8.34 8.32 8.34 15.0K
15:11 8.33 8.36 8.33 8.35 22.0K
15:12 8.36 8.36 8.35 8.36 10.5K
15:13 8.36 8.38 8.35 8.38 19.3K
15:14 8.38 8.38 8.35 8.36 41.2K
15:15 8.35 8.35 8.33 8.34 24.0K
15:16 8.34 8.36 8.34 8.35 22.6K
15:17 8.36 8.36 8.35 8.36 8.4K
15:18 8.33 8.34 8.33 8.34 18.2K
15:19 8.34 8.34 8.33 8.34 4.4K
15:20 8.33 8.34 8.33 8.34 14.7K
15:21 8.34 8.36 8.34 8.36 42.2K
15:22 8.35 8.36 8.35 8.36 20.0K
15:23 8.36 8.36 8.32 8.32 32.6K
15:24 8.32 8.32 8.31 8.31 16.8K
15:25 8.31 8.32 8.31 8.31 10.0K
15:26 8.32 8.32 8.30 8.30 22.4K
15:27 8.31 8.31 8.31 8.31 46.7K
15:28 8.31 8.32 8.31 8.32 14.1K
15:29 8.31 8.32 8.31 8.32 15.9K
15:30 8.32 8.32 8.31 8.31 8.2K
15:31 8.32 8.32 8.29 8.29 45.0K
15:32 8.28 8.28 8.26 8.26 33.6K
15:33 8.27 8.27 8.25 8.25 20.1K
15:34 8.25 8.26 8.25 8.26 10.3K
15:35 8.26 8.26 8.22 8.22 53.7K
15:36 8.21 8.23 8.21 8.22 61.2K
15:37 8.23 8.23 8.22 8.23 10.2K
15:38 8.23 8.23 8.22 8.22 70.8K
15:39 8.21 8.22 8.21 8.22 14.2K
15:40 8.22 8.22 8.20 8.21 67.9K
15:41 8.21 8.23 8.21 8.22 33.3K
15:42 8.23 8.23 8.23 8.23 35.5K
15:43 8.22 8.22 8.22 8.22 36.2K
15:44 8.22 8.22 8.22 8.22 24.8K
15:45 8.23 8.23 8.23 8.23 35.4K
15:46 8.23 8.23 8.22 8.23 17.0K
15:47 8.23 8.23 8.22 8.22 48.8K
15:48 8.23 8.23 8.18 8.18 110.0K
15:49 8.18 8.19 8.18 8.19 50.4K
15:50 8.18 8.18 8.18 8.18 26.7K
15:51 8.18 8.20 8.18 8.20 85.1K
15:52 8.21 8.22 8.20 8.20 41.7K
15:53 8.21 8.21 8.20 8.20 40.4K
15:54 8.20 8.20 8.20 8.20 67.1K
15:55 8.21 8.21 8.19 8.20 93.9K
15:56 8.21 8.22 8.21 8.22 52.1K
15:57 8.23 8.24 8.23 8.24 135.3K
15:58 8.23 8.24 8.23 8.23 70.7K
15:59 8.24 8.26 8.24 8.26 138.4K
16:00 8.26 8.36 8.18 8.27 1,307.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available