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 6.51 6.59 6.35 6.35 962.2K
09:32 6.33 6.33 6.30 6.31 258.0K
09:33 6.28 6.28 6.14 6.14 272.8K
09:34 6.17 6.21 6.16 6.16 120.5K
09:35 6.14 6.20 6.14 6.20 197.6K
09:36 6.20 6.20 6.15 6.15 227.6K
09:37 6.15 6.16 6.13 6.13 255.1K
09:38 6.15 6.19 6.15 6.17 108.3K
09:39 6.16 6.16 6.13 6.13 135.4K
09:40 6.13 6.16 6.13 6.15 85.5K
09:41 6.16 6.19 6.15 6.17 75.2K
09:42 6.15 6.24 6.15 6.24 150.1K
09:43 6.24 6.24 6.23 6.23 59.6K
09:44 6.24 6.24 6.23 6.24 91.4K
09:45 6.23 6.24 6.23 6.23 142.8K
09:46 6.23 6.23 6.22 6.23 43.9K
09:47 6.23 6.25 6.23 6.25 40.6K
09:48 6.24 6.28 6.24 6.28 44.0K
09:49 6.27 6.28 6.25 6.25 121.0K
09:50 6.24 6.25 6.24 6.25 36.3K
09:51 6.26 6.28 6.25 6.28 33.7K
09:52 6.26 6.27 6.25 6.25 35.6K
09:53 6.26 6.32 6.26 6.32 97.0K
09:54 6.32 6.33 6.32 6.32 153.8K
09:55 6.34 6.34 6.30 6.30 89.8K
09:56 6.29 6.29 6.26 6.26 49.0K
09:57 6.27 6.27 6.22 6.22 36.5K
09:58 6.22 6.23 6.22 6.22 34.1K
09:59 6.23 6.23 6.22 6.22 36.6K
10:00 6.20 6.21 6.20 6.20 29.1K
10:01 6.22 6.22 6.18 6.18 147.1K
10:02 6.17 6.17 6.15 6.15 41.4K
10:03 6.15 6.16 6.15 6.15 38.6K
10:04 6.17 6.17 6.15 6.15 111.2K
10:05 6.15 6.17 6.15 6.16 43.9K
10:06 6.15 6.15 6.13 6.13 63.5K
10:07 6.15 6.15 6.13 6.14 40.1K
10:08 6.12 6.14 6.12 6.13 32.6K
10:09 6.13 6.13 6.11 6.11 84.1K
10:10 6.12 6.13 6.12 6.13 59.9K
10:11 6.14 6.19 6.14 6.19 69.7K
10:12 6.20 6.23 6.19 6.23 119.0K
10:13 6.23 6.26 6.22 6.26 58.4K
10:14 6.25 6.30 6.25 6.30 41.8K
10:15 6.30 6.31 6.29 6.29 74.6K
10:16 6.28 6.29 6.27 6.29 41.9K
10:17 6.28 6.28 6.26 6.26 43.1K
10:18 6.26 6.27 6.25 6.25 25.8K
10:19 6.24 6.24 6.23 6.23 32.3K
10:20 6.23 6.23 6.22 6.22 31.5K
10:21 6.22 6.23 6.22 6.23 18.4K
10:22 6.23 6.27 6.23 6.25 16.8K
10:23 6.24 6.24 6.23 6.23 28.8K
10:24 6.23 6.23 6.22 6.23 73.8K
10:25 6.19 6.22 6.19 6.20 183.8K
10:26 6.21 6.22 6.21 6.22 10.2K
10:27 6.23 6.23 6.20 6.20 28.9K
10:28 6.18 6.18 6.16 6.17 31.6K
10:29 6.17 6.17 6.16 6.16 22.6K
10:30 6.16 6.16 6.14 6.14 47.0K
10:31 6.16 6.18 6.16 6.17 47.1K
10:32 6.18 6.19 6.14 6.14 51.9K
10:33 6.15 6.15 6.13 6.13 68.5K
10:34 6.13 6.13 6.11 6.11 69.8K
10:35 6.11 6.12 6.11 6.11 53.5K
10:36 6.12 6.13 6.12 6.12 220.2K
10:37 6.13 6.13 6.11 6.11 41.5K
10:38 6.11 6.11 6.10 6.10 74.9K
10:39 6.11 6.12 6.10 6.11 138.4K
10:40 6.13 6.16 6.13 6.16 76.5K
10:41 6.16 6.16 6.14 6.14 47.2K
10:42 6.14 6.15 6.14 6.15 14.3K
10:43 6.15 6.18 6.15 6.18 45.5K
10:44 6.20 6.22 6.20 6.22 37.0K
10:45 6.23 6.24 6.22 6.24 24.2K
10:46 6.23 6.24 6.22 6.24 36.1K
10:47 6.24 6.25 6.23 6.24 24.3K
10:48 6.24 6.26 6.24 6.26 35.0K
10:49 6.26 6.28 6.26 6.26 28.4K
10:50 6.26 6.27 6.26 6.26 41.6K
10:51 6.26 6.27 6.25 6.26 63.3K
10:52 6.26 6.26 6.26 6.26 8.4K
10:53 6.25 6.28 6.25 6.28 89.9K
10:54 6.28 6.28 6.25 6.25 72.1K
10:55 6.25 6.26 6.25 6.26 11.3K
10:56 6.27 6.28 6.27 6.28 30.5K
10:57 6.27 6.27 6.25 6.25 16.3K
10:58 6.25 6.26 6.25 6.26 27.7K
10:59 6.26 6.27 6.26 6.26 21.8K
11:00 6.25 6.26 6.25 6.26 30.6K
11:01 6.25 6.25 6.22 6.23 42.2K
11:02 6.22 6.23 6.22 6.23 77.1K
11:03 6.23 6.23 6.20 6.21 12.3K
11:04 6.20 6.21 6.20 6.20 25.1K
11:05 6.20 6.20 6.19 6.19 21.2K
11:06 6.19 6.19 6.18 6.18 10.2K
11:07 6.18 6.18 6.17 6.17 8.8K
11:08 6.17 6.17 6.14 6.14 29.0K
11:09 6.15 6.16 6.15 6.15 31.8K
11:10 6.15 6.15 6.14 6.14 32.4K
11:11 6.16 6.16 6.14 6.14 35.8K
11:12 6.14 6.15 6.14 6.14 60.7K
11:13 6.14 6.15 6.14 6.15 38.8K
11:14 6.15 6.15 6.13 6.13 56.5K
11:15 6.14 6.14 6.13 6.14 23.5K
11:16 6.13 6.15 6.13 6.15 27.6K
11:17 6.15 6.15 6.13 6.14 69.4K
11:18 6.14 6.18 6.14 6.17 74.2K
11:19 6.17 6.17 6.16 6.16 37.1K
11:20 6.16 6.17 6.16 6.16 11.3K
11:21 6.16 6.18 6.16 6.18 21.2K
11:22 6.18 6.19 6.17 6.17 28.0K
11:23 6.18 6.18 6.16 6.17 30.7K
11:24 6.18 6.19 6.18 6.18 25.6K
11:25 6.18 6.19 6.17 6.19 44.3K
11:26 6.19 6.20 6.19 6.20 13.7K
11:27 6.21 6.21 6.20 6.20 30.4K
11:28 6.21 6.22 6.21 6.22 16.4K
11:29 6.23 6.23 6.21 6.22 28.6K
11:30 6.22 6.23 6.21 6.21 18.6K
11:31 6.21 6.22 6.20 6.21 17.3K
11:32 6.21 6.22 6.21 6.22 26.7K
11:33 6.23 6.24 6.22 6.23 19.8K
11:34 6.22 6.22 6.20 6.20 17.6K
11:35 6.20 6.20 6.18 6.20 29.3K
11:36 6.19 6.20 6.18 6.18 9.9K
11:37 6.18 6.19 6.18 6.19 14.7K
11:38 6.19 6.21 6.19 6.21 8.9K
11:39 6.21 6.21 6.19 6.20 21.6K
11:40 6.21 6.22 6.20 6.20 28.1K
11:41 6.20 6.20 6.19 6.19 7.8K
11:42 6.18 6.18 6.17 6.17 7.3K
11:43 6.18 6.18 6.17 6.18 8.5K
11:44 6.19 6.19 6.18 6.19 14.0K
11:45 6.19 6.19 6.18 6.18 15.5K
11:46 6.18 6.18 6.17 6.18 24.8K
11:47 6.18 6.18 6.17 6.17 49.4K
11:48 6.18 6.18 6.17 6.18 21.5K
11:49 6.18 6.19 6.18 6.19 17.7K
11:50 6.19 6.19 6.18 6.19 39.8K
11:51 6.20 6.20 6.19 6.19 3.4K
11:52 6.19 6.19 6.18 6.18 15.3K
11:53 6.18 6.18 6.17 6.18 33.8K
11:54 6.18 6.18 6.16 6.17 17.1K
11:55 6.17 6.17 6.16 6.17 12.9K
11:56 6.16 6.18 6.16 6.18 22.6K
11:57 6.17 6.18 6.17 6.18 4.9K
11:58 6.17 6.18 6.17 6.17 9.5K
11:59 6.17 6.18 6.16 6.18 12.6K
12:00 6.17 6.18 6.17 6.17 9.6K
12:01 6.17 6.19 6.17 6.18 12.4K
12:02 6.18 6.18 6.17 6.17 4.4K
12:03 6.18 6.18 6.17 6.17 5.6K
12:04 6.18 6.18 6.17 6.17 16.2K
12:05 6.17 6.17 6.17 6.17 19.5K
12:06 6.17 6.17 6.16 6.16 37.1K
12:07 6.16 6.17 6.16 6.17 23.9K
12:08 6.17 6.17 6.16 6.16 54.8K
12:09 6.16 6.16 6.15 6.16 7.9K
12:10 6.16 6.16 6.16 6.16 4.3K
12:11 6.16 6.16 6.16 6.16 2.2K
12:12 6.16 6.16 6.15 6.16 17.1K
12:13 6.16 6.16 6.16 6.16 2.4K
12:14 6.16 6.16 6.14 6.14 58.9K
12:15 6.13 6.14 6.13 6.14 30.8K
12:16 6.13 6.13 6.12 6.13 12.2K
12:17 6.12 6.14 6.12 6.14 31.8K
12:18 6.14 6.14 6.13 6.13 4.7K
12:19 6.13 6.14 6.13 6.14 5.6K
12:20 6.13 6.13 6.13 6.13 21.3K
12:21 6.13 6.13 6.12 6.12 19.8K
12:22 6.13 6.13 6.11 6.11 16.8K
12:23 6.12 6.12 6.10 6.12 43.9K
12:24 6.11 6.13 6.11 6.13 20.0K
12:25 6.13 6.13 6.12 6.13 36.7K
12:26 6.13 6.13 6.11 6.11 10.4K
12:27 6.11 6.12 6.11 6.11 4.4K
12:28 6.11 6.12 6.11 6.11 16.7K
12:29 6.11 6.12 6.11 6.12 5.8K
12:30 6.11 6.12 6.11 6.12 16.0K
12:31 6.12 6.12 6.11 6.12 13.3K
12:32 6.12 6.12 6.11 6.11 18.9K
12:33 6.11 6.11 6.10 6.11 14.6K
12:34 6.12 6.12 6.11 6.11 33.6K
12:35 6.11 6.11 6.10 6.10 9.4K
12:36 6.11 6.11 6.11 6.11 35.3K
12:37 6.11 6.12 6.11 6.12 17.7K
12:38 6.12 6.12 6.11 6.12 2.8K
12:39 6.12 6.12 6.09 6.09 72.8K
12:40 6.09 6.10 6.09 6.10 6.1K
12:41 6.10 6.11 6.10 6.10 35.2K
12:42 6.11 6.11 6.10 6.11 2.7K
12:43 6.10 6.10 6.10 6.10 15.2K
12:44 6.11 6.11 6.10 6.11 15.4K
12:45 6.10 6.11 6.10 6.10 4.8K
12:46 6.11 6.11 6.08 6.08 16.4K
12:47 6.09 6.09 6.08 6.08 22.2K
12:48 6.08 6.09 6.08 6.09 21.1K
12:49 6.09 6.10 6.09 6.10 4.8K
12:50 6.09 6.11 6.09 6.11 18.8K
12:51 6.10 6.11 6.10 6.11 3.6K
12:52 6.11 6.11 6.10 6.10 3.0K
12:53 6.10 6.10 6.09 6.09 19.1K
12:54 6.08 6.09 6.08 6.09 13.2K
12:55 6.09 6.09 6.09 6.09 5.7K
12:56 6.10 6.10 6.09 6.10 23.0K
12:57 6.10 6.10 6.09 6.09 3.4K
12:58 6.10 6.10 6.10 6.10 19.7K
12:59 6.10 6.10 6.09 6.10 21.7K
13:00 6.10 6.10 6.09 6.10 9.7K
13:01 6.10 6.10 6.09 6.09 8.9K
13:02 6.09 6.09 6.08 6.09 11.7K
13:03 6.09 6.09 6.07 6.07 36.9K
13:04 6.07 6.07 6.06 6.06 3.4K
13:05 6.07 6.07 6.06 6.06 27.9K
13:06 6.06 6.06 6.05 6.05 22.8K
13:07 6.06 6.06 6.05 6.05 5.5K
13:08 6.06 6.06 6.05 6.06 12.8K
13:09 6.06 6.06 6.06 6.06 29.1K
13:10 6.05 6.06 6.05 6.06 56.8K
13:11 6.05 6.06 6.05 6.06 6.9K
13:12 6.06 6.06 6.05 6.05 17.0K
13:13 6.06 6.07 6.06 6.07 27.7K
13:14 6.07 6.07 6.06 6.06 5.4K
13:15 6.07 6.07 6.06 6.07 12.6K
13:16 6.07 6.07 6.06 6.06 18.7K
13:17 6.05 6.08 6.05 6.08 55.3K
13:18 6.08 6.08 6.07 6.07 44.5K
13:19 6.08 6.08 6.06 6.06 12.3K
13:20 6.06 6.07 6.05 6.05 26.7K
13:21 6.04 6.05 6.04 6.04 81.3K
13:22 6.05 6.05 6.04 6.04 13.9K
13:23 6.04 6.04 6.04 6.04 11.1K
13:24 6.03 6.04 6.03 6.04 5.8K
13:25 6.04 6.05 6.04 6.05 24.6K
13:26 6.05 6.05 6.05 6.05 4.5K
13:27 6.06 6.07 6.06 6.07 32.3K
13:28 6.07 6.07 6.06 6.07 16.0K
13:29 6.06 6.07 6.06 6.07 6.2K
13:30 6.06 6.07 6.06 6.07 6.4K
13:31 6.06 6.07 6.06 6.06 21.3K
13:32 6.06 6.06 6.05 6.05 7.9K
13:33 6.06 6.06 6.05 6.05 30.4K
13:34 6.05 6.06 6.05 6.06 16.9K
13:35 6.07 6.08 6.07 6.08 30.7K
13:36 6.08 6.08 6.07 6.08 6.4K
13:37 6.08 6.08 6.08 6.08 7.4K
13:38 6.08 6.09 6.07 6.09 25.3K
13:39 6.09 6.10 6.09 6.10 8.1K
13:40 6.10 6.10 6.10 6.10 24.4K
13:41 6.12 6.12 6.11 6.12 35.9K
13:42 6.12 6.13 6.12 6.13 19.7K
13:43 6.13 6.13 6.12 6.12 4.6K
13:44 6.13 6.14 6.12 6.12 27.2K
13:45 6.12 6.13 6.12 6.13 8.0K
13:46 6.13 6.13 6.12 6.13 6.0K
13:47 6.13 6.13 6.13 6.13 42.7K
13:48 6.12 6.12 6.11 6.11 22.7K
13:49 6.10 6.10 6.09 6.09 43.3K
13:50 6.07 6.10 6.07 6.09 26.4K
13:51 6.09 6.10 6.09 6.10 11.0K
13:52 6.10 6.10 6.09 6.09 17.4K
13:53 6.10 6.11 6.09 6.11 38.0K
13:54 6.11 6.11 6.08 6.08 87.8K
13:55 6.09 6.09 6.09 6.09 51.2K
13:56 6.08 6.10 6.08 6.10 18.2K
13:57 6.10 6.10 6.09 6.10 10.5K
13:58 6.09 6.10 6.09 6.10 5.9K
13:59 6.10 6.10 6.10 6.10 88.0K
14:00 6.09 6.10 6.09 6.10 17.4K
14:01 6.10 6.10 6.09 6.09 23.0K
14:02 6.10 6.10 6.09 6.09 9.7K
14:03 6.09 6.09 6.08 6.09 1.3K
14:04 6.09 6.09 6.08 6.08 24.5K
14:05 6.08 6.11 6.08 6.11 13.2K
14:06 6.11 6.11 6.11 6.11 11.6K
14:07 6.11 6.11 6.10 6.11 12.2K
14:08 6.11 6.12 6.11 6.12 16.8K
14:09 6.13 6.15 6.13 6.15 10.0K
14:10 6.15 6.15 6.15 6.15 7.8K
14:11 6.15 6.15 6.13 6.13 12.2K
14:12 6.12 6.14 6.12 6.13 12.1K
14:13 6.14 6.14 6.12 6.12 11.0K
14:14 6.13 6.13 6.12 6.13 6.7K
14:15 6.12 6.12 6.12 6.12 10.4K
14:16 6.11 6.12 6.11 6.11 6.2K
14:17 6.11 6.12 6.11 6.12 2.9K
14:18 6.12 6.12 6.11 6.12 1.5K
14:19 6.12 6.13 6.12 6.12 29.3K
14:20 6.14 6.14 6.13 6.14 13.9K
14:21 6.14 6.14 6.13 6.14 2.6K
14:22 6.14 6.14 6.13 6.13 3.3K
14:23 6.13 6.13 6.12 6.13 16.5K
14:24 6.14 6.14 6.13 6.13 9.3K
14:25 6.14 6.15 6.13 6.15 15.4K
14:26 6.15 6.15 6.15 6.15 7.1K
14:27 6.14 6.15 6.14 6.14 12.7K
14:28 6.14 6.14 6.13 6.14 18.7K
14:29 6.14 6.14 6.11 6.11 15.6K
14:30 6.11 6.12 6.11 6.11 10.5K
14:31 6.11 6.11 6.08 6.09 27.5K
14:32 6.09 6.09 6.07 6.07 6.1K
14:33 6.07 6.09 6.07 6.08 26.8K
14:34 6.09 6.09 6.08 6.08 3.6K
14:35 6.09 6.09 6.09 6.09 1.7K
14:36 6.08 6.09 6.08 6.08 4.2K
14:37 6.09 6.09 6.08 6.09 38.7K
14:38 6.09 6.09 6.09 6.09 15.2K
14:39 6.09 6.09 6.09 6.09 4.8K
14:40 6.09 6.10 6.09 6.09 15.3K
14:41 6.09 6.10 6.09 6.09 2.9K
14:42 6.10 6.10 6.09 6.09 4.8K
14:43 6.10 6.10 6.09 6.09 2.3K
14:44 6.09 6.10 6.09 6.10 4.5K
14:45 6.10 6.10 6.09 6.09 7.8K
14:46 6.09 6.10 6.09 6.10 12.2K
14:47 6.10 6.10 6.08 6.08 3.9K
14:48 6.09 6.09 6.09 6.09 2.4K
14:49 6.08 6.10 6.08 6.10 25.8K
14:50 6.10 6.10 6.10 6.10 5.3K
14:51 6.10 6.10 6.09 6.10 5.8K
14:52 6.11 6.11 6.11 6.11 13.4K
14:53 6.10 6.11 6.10 6.11 1.5K
14:54 6.11 6.11 6.11 6.11 9.8K
14:55 6.11 6.11 6.11 6.11 28.2K
14:56 6.10 6.11 6.10 6.11 30.0K
14:57 6.11 6.12 6.10 6.12 21.8K
14:58 6.12 6.12 6.12 6.12 12.5K
14:59 6.13 6.13 6.12 6.12 37.8K
15:00 6.12 6.12 6.11 6.12 15.2K
15:01 6.12 6.13 6.11 6.13 18.8K
15:02 6.12 6.13 6.12 6.12 7.4K
15:03 6.12 6.12 6.11 6.11 4.6K
15:04 6.11 6.11 6.10 6.11 7.1K
15:05 6.11 6.11 6.11 6.11 6.3K
15:06 6.11 6.11 6.11 6.11 4.3K
15:07 6.11 6.11 6.11 6.11 4.9K
15:08 6.12 6.12 6.12 6.12 27.5K
15:09 6.11 6.12 6.11 6.12 20.9K
15:10 6.12 6.13 6.12 6.13 35.8K
15:11 6.13 6.13 6.12 6.12 27.1K
15:12 6.13 6.13 6.11 6.12 10.2K
15:13 6.12 6.12 6.11 6.11 9.0K
15:14 6.12 6.12 6.11 6.12 19.9K
15:15 6.13 6.14 6.13 6.14 15.9K
15:16 6.13 6.15 6.13 6.15 7.4K
15:17 6.15 6.15 6.14 6.15 8.6K
15:18 6.16 6.17 6.16 6.17 28.3K
15:19 6.17 6.17 6.16 6.17 7.0K
15:20 6.17 6.17 6.15 6.15 23.3K
15:21 6.15 6.17 6.15 6.17 17.3K
15:22 6.17 6.17 6.16 6.16 8.7K
15:23 6.17 6.19 6.17 6.18 51.8K
15:24 6.19 6.19 6.19 6.19 32.5K
15:25 6.20 6.20 6.20 6.20 63.0K
15:26 6.20 6.20 6.19 6.19 20.8K
15:27 6.19 6.19 6.18 6.19 12.2K
15:28 6.19 6.19 6.17 6.17 13.7K
15:29 6.18 6.18 6.17 6.18 7.6K
15:30 6.17 6.18 6.16 6.17 32.8K
15:31 6.17 6.17 6.16 6.17 25.0K
15:32 6.17 6.17 6.16 6.16 16.6K
15:33 6.16 6.16 6.15 6.16 12.5K
15:34 6.16 6.16 6.15 6.15 15.0K
15:35 6.15 6.16 6.15 6.16 25.8K
15:36 6.15 6.16 6.14 6.14 30.5K
15:37 6.13 6.14 6.13 6.14 12.8K
15:38 6.14 6.15 6.14 6.15 52.5K
15:39 6.16 6.16 6.15 6.16 29.9K
15:40 6.16 6.16 6.12 6.12 73.1K
15:41 6.12 6.13 6.12 6.13 34.7K
15:42 6.12 6.12 6.11 6.11 11.0K
15:43 6.13 6.13 6.12 6.12 62.2K
15:44 6.13 6.13 6.13 6.13 5.1K
15:45 6.13 6.13 6.13 6.13 7.0K
15:46 6.13 6.13 6.12 6.12 24.5K
15:47 6.12 6.12 6.11 6.11 16.7K
15:48 6.11 6.13 6.11 6.11 45.4K
15:49 6.12 6.12 6.12 6.12 5.7K
15:50 6.12 6.12 6.10 6.11 93.0K
15:51 6.11 6.11 6.10 6.10 38.7K
15:52 6.10 6.10 6.09 6.09 15.9K
15:53 6.09 6.09 6.08 6.08 30.4K
15:54 6.09 6.09 6.09 6.09 93.4K
15:55 6.08 6.09 6.08 6.09 60.2K
15:56 6.10 6.10 6.09 6.09 79.8K
15:57 6.09 6.09 6.09 6.09 30.3K
15:58 6.09 6.10 6.09 6.10 226.2K
15:59 6.09 6.10 6.09 6.09 56.1K
16:00 6.09 6.21 6.09 6.09 2,735.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available