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 6.16 6.35 6.11 6.12 956.6K
09:32 6.12 6.20 6.12 6.20 67.2K
09:33 6.19 6.22 6.19 6.22 120.4K
09:34 6.24 6.25 6.23 6.25 96.4K
09:35 6.24 6.26 6.21 6.21 113.0K
09:36 6.23 6.23 6.21 6.23 56.2K
09:37 6.26 6.26 6.24 6.25 108.1K
09:38 6.25 6.27 6.24 6.24 57.5K
09:39 6.26 6.26 6.25 6.25 95.0K
09:40 6.28 6.28 6.25 6.25 45.2K
09:41 6.25 6.28 6.25 6.25 86.4K
09:42 6.25 6.31 6.25 6.31 120.7K
09:43 6.32 6.32 6.30 6.30 104.8K
09:44 6.29 6.30 6.29 6.30 37.1K
09:45 6.29 6.29 6.29 6.29 86.5K
09:46 6.26 6.32 6.23 6.30 202.3K
09:47 6.29 6.29 6.27 6.27 72.7K
09:48 6.28 6.30 6.28 6.30 31.1K
09:49 6.30 6.31 6.29 6.30 83.7K
09:50 6.30 6.30 6.27 6.27 62.0K
09:51 6.27 6.27 6.26 6.27 36.8K
09:52 6.26 6.26 6.24 6.25 32.3K
09:53 6.24 6.24 6.23 6.23 41.1K
09:54 6.22 6.23 6.20 6.20 54.5K
09:55 6.20 6.23 6.20 6.22 42.0K
09:56 6.22 6.22 6.20 6.20 24.4K
09:57 6.22 6.22 6.21 6.21 27.6K
09:58 6.22 6.23 6.22 6.23 15.7K
09:59 6.23 6.23 6.21 6.22 29.9K
10:00 6.22 6.22 6.21 6.21 40.5K
10:01 6.22 6.22 6.20 6.21 40.8K
10:02 6.20 6.22 6.20 6.21 18.1K
10:03 6.20 6.23 6.20 6.22 38.9K
10:04 6.22 6.24 6.22 6.24 25.1K
10:05 6.24 6.24 6.23 6.23 8.0K
10:06 6.23 6.23 6.21 6.21 19.1K
10:07 6.21 6.21 6.20 6.20 34.5K
10:08 6.19 6.19 6.16 6.17 70.1K
10:09 6.18 6.18 6.15 6.15 34.4K
10:10 6.15 6.15 6.13 6.13 37.6K
10:11 6.13 6.13 6.13 6.13 36.9K
10:12 6.12 6.12 6.11 6.12 40.7K
10:13 6.11 6.11 6.11 6.11 47.0K
10:14 6.11 6.17 6.11 6.17 137.9K
10:15 6.17 6.21 6.17 6.21 34.8K
10:16 6.20 6.20 6.20 6.20 24.1K
10:17 6.19 6.20 6.18 6.19 18.2K
10:18 6.18 6.19 6.18 6.19 50.5K
10:19 6.17 6.17 6.15 6.15 60.8K
10:20 6.14 6.15 6.13 6.14 13.5K
10:21 6.13 6.15 6.12 6.15 23.5K
10:22 6.15 6.15 6.14 6.15 15.8K
10:23 6.14 6.16 6.14 6.14 12.4K
10:24 6.14 6.17 6.14 6.16 21.1K
10:25 6.15 6.16 6.14 6.16 10.4K
10:26 6.16 6.18 6.16 6.17 13.5K
10:27 6.17 6.17 6.16 6.17 15.2K
10:28 6.17 6.17 6.16 6.16 15.4K
10:29 6.16 6.18 6.16 6.18 22.0K
10:30 6.18 6.20 6.17 6.19 8.9K
10:31 6.19 6.20 6.19 6.20 12.9K
10:32 6.21 6.21 6.19 6.21 50.6K
10:33 6.20 6.28 6.20 6.28 52.9K
10:34 6.28 6.31 6.28 6.31 72.1K
10:35 6.33 6.33 6.31 6.32 49.9K
10:36 6.34 6.38 6.34 6.36 72.8K
10:37 6.38 6.38 6.35 6.38 82.3K
10:38 6.37 6.41 6.37 6.41 96.4K
10:39 6.41 6.45 6.41 6.45 85.8K
10:40 6.42 6.45 6.42 6.43 102.8K
10:41 6.44 6.45 6.44 6.45 108.3K
10:42 6.46 6.49 6.46 6.49 105.5K
10:43 6.50 6.50 6.48 6.49 56.3K
10:44 6.48 6.48 6.44 6.48 124.3K
10:45 6.44 6.47 6.44 6.47 69.1K
10:46 6.48 6.49 6.48 6.48 59.7K
10:47 6.48 6.48 6.41 6.41 53.5K
10:48 6.40 6.40 6.36 6.37 64.4K
10:49 6.36 6.36 6.33 6.34 40.8K
10:50 6.34 6.37 6.34 6.37 19.8K
10:51 6.37 6.37 6.37 6.37 8.9K
10:52 6.33 6.33 6.30 6.30 65.4K
10:53 6.28 6.32 6.28 6.31 38.4K
10:54 6.30 6.30 6.29 6.29 22.9K
10:55 6.29 6.31 6.29 6.29 17.7K
10:56 6.31 6.34 6.31 6.34 18.9K
10:57 6.32 6.34 6.32 6.34 18.1K
10:58 6.35 6.36 6.34 6.34 22.7K
10:59 6.36 6.36 6.35 6.35 49.0K
11:00 6.35 6.37 6.35 6.37 20.8K
11:01 6.37 6.39 6.37 6.39 34.0K
11:02 6.39 6.40 6.39 6.40 26.9K
11:03 6.38 6.42 6.38 6.42 39.5K
11:04 6.41 6.42 6.41 6.42 33.5K
11:05 6.42 6.44 6.42 6.43 49.1K
11:06 6.42 6.42 6.38 6.38 66.5K
11:07 6.38 6.39 6.38 6.38 12.6K
11:08 6.35 6.36 6.33 6.33 45.4K
11:09 6.33 6.37 6.33 6.37 26.3K
11:10 6.37 6.37 6.36 6.36 19.0K
11:11 6.36 6.36 6.35 6.35 26.9K
11:12 6.36 6.36 6.35 6.36 10.8K
11:13 6.35 6.35 6.35 6.35 22.3K
11:14 6.34 6.35 6.34 6.34 12.4K
11:15 6.33 6.35 6.33 6.35 29.1K
11:16 6.36 6.38 6.36 6.38 29.8K
11:17 6.37 6.38 6.36 6.38 33.0K
11:18 6.38 6.38 6.34 6.34 29.2K
11:19 6.34 6.34 6.32 6.33 28.1K
11:20 6.33 6.36 6.33 6.36 37.2K
11:21 6.36 6.37 6.35 6.35 32.8K
11:22 6.35 6.40 6.35 6.40 41.9K
11:23 6.39 6.39 6.37 6.39 44.1K
11:24 6.39 6.42 6.39 6.42 44.9K
11:25 6.42 6.43 6.41 6.42 42.7K
11:26 6.42 6.42 6.41 6.41 17.3K
11:27 6.42 6.44 6.42 6.43 25.5K
11:28 6.43 6.43 6.41 6.42 15.7K
11:29 6.43 6.43 6.42 6.43 17.7K
11:30 6.42 6.42 6.40 6.40 44.5K
11:31 6.39 6.39 6.37 6.39 93.5K
11:32 6.38 6.38 6.36 6.36 21.2K
11:33 6.36 6.38 6.36 6.38 17.4K
11:34 6.39 6.41 6.39 6.41 22.3K
11:35 6.41 6.41 6.40 6.40 41.0K
11:36 6.40 6.42 6.40 6.42 33.9K
11:37 6.42 6.44 6.41 6.44 38.3K
11:38 6.44 6.45 6.44 6.45 34.9K
11:39 6.45 6.45 6.44 6.45 33.2K
11:40 6.45 6.47 6.45 6.47 50.3K
11:41 6.47 6.48 6.47 6.47 28.5K
11:42 6.48 6.48 6.47 6.47 49.3K
11:43 6.48 6.52 6.48 6.52 196.2K
11:44 6.52 6.53 6.51 6.51 41.0K
11:45 6.52 6.53 6.52 6.53 40.1K
11:46 6.54 6.54 6.51 6.52 44.7K
11:47 6.53 6.54 6.53 6.53 27.5K
11:48 6.53 6.55 6.53 6.54 58.9K
11:49 6.52 6.55 6.52 6.54 31.6K
11:50 6.54 6.54 6.52 6.52 32.9K
11:51 6.52 6.53 6.52 6.53 29.1K
11:52 6.52 6.52 6.50 6.50 70.8K
11:53 6.50 6.50 6.47 6.47 26.0K
11:54 6.47 6.48 6.46 6.48 58.1K
11:55 6.49 6.52 6.49 6.52 35.2K
11:56 6.53 6.55 6.52 6.55 30.7K
11:57 6.55 6.55 6.54 6.54 40.3K
11:58 6.54 6.55 6.54 6.55 18.6K
11:59 6.55 6.55 6.55 6.55 127.3K
12:00 6.55 6.59 6.55 6.59 199.4K
12:01 6.56 6.56 6.55 6.55 38.0K
12:02 6.57 6.57 6.56 6.57 29.0K
12:03 6.56 6.56 6.53 6.55 45.0K
12:04 6.55 6.55 6.54 6.55 41.1K
12:05 6.54 6.57 6.54 6.57 23.8K
12:06 6.58 6.58 6.55 6.57 35.5K
12:07 6.56 6.57 6.56 6.56 19.5K
12:08 6.56 6.57 6.56 6.56 19.4K
12:09 6.56 6.59 6.56 6.59 25.7K
12:10 6.59 6.60 6.58 6.60 117.3K
12:11 6.61 6.62 6.60 6.60 70.4K
12:12 6.60 6.60 6.58 6.58 86.1K
12:13 6.58 6.59 6.58 6.59 76.7K
12:14 6.59 6.60 6.56 6.58 136.6K
12:15 6.58 6.58 6.58 6.58 30.5K
12:16 6.58 6.59 6.57 6.57 34.2K
12:17 6.56 6.57 6.56 6.57 17.1K
12:18 6.56 6.57 6.55 6.57 57.3K
12:19 6.57 6.57 6.55 6.57 23.9K
12:20 6.59 6.62 6.59 6.62 34.1K
12:21 6.62 6.64 6.62 6.63 97.1K
12:22 6.64 6.64 6.62 6.62 43.0K
12:23 6.62 6.64 6.62 6.63 40.1K
12:24 6.62 6.63 6.62 6.62 30.8K
12:25 6.61 6.64 6.61 6.64 31.4K
12:26 6.64 6.65 6.64 6.65 32.7K
12:27 6.65 6.66 6.64 6.65 40.4K
12:28 6.63 6.63 6.61 6.61 27.1K
12:29 6.61 6.61 6.60 6.60 26.1K
12:30 6.60 6.61 6.60 6.60 32.5K
12:31 6.60 6.62 6.60 6.61 30.7K
12:32 6.61 6.62 6.61 6.62 19.1K
12:33 6.63 6.66 6.63 6.66 74.9K
12:34 6.65 6.66 6.65 6.66 33.3K
12:35 6.66 6.66 6.65 6.66 28.0K
12:36 6.66 6.67 6.65 6.65 52.4K
12:37 6.63 6.63 6.63 6.63 27.3K
12:38 6.63 6.64 6.63 6.64 31.4K
12:39 6.65 6.67 6.65 6.67 21.7K
12:40 6.66 6.66 6.65 6.66 35.9K
12:41 6.66 6.66 6.64 6.65 31.4K
12:42 6.64 6.65 6.64 6.65 26.7K
12:43 6.65 6.67 6.65 6.67 75.6K
12:44 6.67 6.67 6.66 6.67 21.7K
12:45 6.67 6.67 6.66 6.66 19.8K
12:46 6.67 6.67 6.66 6.67 58.5K
12:47 6.66 6.67 6.66 6.67 6.5K
12:48 6.66 6.66 6.65 6.66 34.0K
12:49 6.65 6.66 6.65 6.65 16.2K
12:50 6.65 6.66 6.64 6.66 32.9K
12:51 6.65 6.65 6.63 6.63 25.4K
12:52 6.65 6.65 6.61 6.62 38.7K
12:53 6.61 6.61 6.60 6.61 22.0K
12:54 6.61 6.61 6.57 6.57 35.3K
12:55 6.57 6.59 6.57 6.57 24.5K
12:56 6.58 6.60 6.58 6.60 18.0K
12:57 6.60 6.61 6.60 6.61 31.8K
12:58 6.60 6.61 6.60 6.61 4.3K
12:59 6.61 6.61 6.59 6.59 19.7K
13:00 6.59 6.60 6.59 6.60 18.8K
13:01 6.60 6.61 6.60 6.60 16.1K
13:02 6.61 6.61 6.61 6.61 14.7K
13:03 6.63 6.63 6.62 6.63 49.8K
13:04 6.63 6.63 6.61 6.62 13.4K
13:05 6.62 6.63 6.62 6.63 7.4K
13:06 6.63 6.64 6.63 6.64 5.8K
13:07 6.64 6.64 6.63 6.63 19.0K
13:08 6.63 6.63 6.62 6.63 12.6K
13:09 6.63 6.63 6.61 6.61 24.6K
13:10 6.62 6.62 6.61 6.62 16.8K
13:11 6.62 6.62 6.61 6.61 14.8K
13:12 6.61 6.63 6.61 6.63 35.3K
13:13 6.62 6.63 6.62 6.63 31.7K
13:14 6.63 6.63 6.61 6.61 43.6K
13:15 6.61 6.61 6.58 6.58 38.3K
13:16 6.57 6.58 6.57 6.57 57.1K
13:17 6.58 6.58 6.57 6.57 118.4K
13:18 6.57 6.58 6.57 6.58 20.4K
13:19 6.57 6.60 6.57 6.60 30.7K
13:20 6.60 6.60 6.60 6.60 6.8K
13:21 6.57 6.57 6.54 6.54 72.8K
13:22 6.56 6.56 6.55 6.55 20.1K
13:23 6.56 6.57 6.56 6.56 44.3K
13:24 6.57 6.57 6.56 6.57 18.2K
13:25 6.57 6.57 6.55 6.57 12.0K
13:26 6.57 6.60 6.57 6.60 16.7K
13:27 6.60 6.60 6.60 6.60 3.7K
13:28 6.58 6.59 6.58 6.59 15.1K
13:29 6.59 6.59 6.59 6.59 5.8K
13:30 6.59 6.60 6.58 6.58 15.5K
13:31 6.59 6.60 6.59 6.60 11.0K
13:32 6.60 6.60 6.60 6.60 5.7K
13:33 6.60 6.60 6.60 6.60 5.5K
13:34 6.59 6.59 6.57 6.58 16.1K
13:35 6.58 6.59 6.58 6.59 9.3K
13:36 6.58 6.59 6.58 6.59 20.9K
13:37 6.58 6.59 6.58 6.58 16.2K
13:38 6.56 6.58 6.56 6.58 46.9K
13:39 6.58 6.58 6.58 6.58 7.3K
13:40 6.60 6.60 6.59 6.59 164.3K
13:41 6.59 6.59 6.58 6.59 18.2K
13:42 6.59 6.59 6.59 6.59 12.9K
13:43 6.60 6.61 6.59 6.60 119.2K
13:44 6.61 6.61 6.58 6.58 16.0K
13:45 6.58 6.60 6.57 6.60 19.2K
13:46 6.60 6.60 6.60 6.60 10.9K
13:47 6.61 6.61 6.61 6.61 7.2K
13:48 6.62 6.64 6.62 6.64 23.7K
13:49 6.63 6.63 6.63 6.63 4.8K
13:50 6.64 6.64 6.64 6.64 11.5K
13:51 6.63 6.64 6.63 6.64 12.3K
13:52 6.65 6.65 6.64 6.64 15.9K
13:53 6.64 6.70 6.64 6.70 113.7K
13:54 6.70 6.70 6.67 6.68 41.5K
13:55 6.68 6.69 6.67 6.69 44.8K
13:56 6.69 6.69 6.68 6.68 8.5K
13:57 6.69 6.71 6.69 6.71 77.1K
13:58 6.71 6.74 6.71 6.73 77.3K
13:59 6.73 6.73 6.72 6.72 60.4K
14:00 6.73 6.73 6.70 6.71 46.3K
14:01 6.71 6.72 6.71 6.72 10.0K
14:02 6.71 6.73 6.71 6.72 20.4K
14:03 6.73 6.74 6.73 6.74 26.3K
14:04 6.74 6.76 6.74 6.76 92.1K
14:05 6.76 6.76 6.74 6.76 35.7K
14:06 6.76 6.77 6.76 6.77 23.9K
14:07 6.77 6.78 6.76 6.78 70.7K
14:08 6.78 6.78 6.76 6.76 50.5K
14:09 6.76 6.76 6.74 6.74 40.2K
14:10 6.73 6.76 6.73 6.76 50.3K
14:11 6.77 6.77 6.76 6.76 23.9K
14:12 6.77 6.78 6.76 6.76 30.3K
14:13 6.75 6.77 6.75 6.76 45.1K
14:14 6.77 6.77 6.75 6.77 81.3K
14:15 6.77 6.79 6.77 6.78 46.9K
14:16 6.80 6.80 6.79 6.79 48.1K
14:17 6.78 6.80 6.78 6.80 48.5K
14:18 6.80 6.80 6.79 6.80 26.4K
14:19 6.80 6.80 6.78 6.78 21.1K
14:20 6.79 6.81 6.79 6.80 33.1K
14:21 6.81 6.87 6.81 6.87 520.4K
14:22 6.86 6.86 6.84 6.84 16.4K
14:23 6.83 6.84 6.83 6.84 41.6K
14:24 6.84 6.85 6.84 6.85 31.3K
14:25 6.83 6.85 6.83 6.85 33.3K
14:26 6.85 6.89 6.85 6.89 45.0K
14:27 6.89 6.89 6.87 6.87 36.2K
14:28 6.88 6.89 6.87 6.89 39.4K
14:29 6.88 6.90 6.88 6.89 94.1K
14:30 6.88 6.89 6.88 6.89 26.9K
14:31 6.90 6.91 6.90 6.90 69.0K
14:32 6.88 6.88 6.86 6.87 76.9K
14:33 6.87 6.88 6.87 6.88 67.5K
14:34 6.88 6.88 6.86 6.87 33.4K
14:35 6.88 6.88 6.87 6.87 23.9K
14:36 6.87 6.89 6.87 6.89 31.9K
14:37 6.89 6.89 6.89 6.89 25.9K
14:38 6.89 6.89 6.89 6.89 30.0K
14:39 6.89 6.89 6.87 6.87 44.6K
14:40 6.86 6.86 6.84 6.86 40.2K
14:41 6.86 6.89 6.86 6.89 96.0K
14:42 6.89 6.90 6.89 6.90 79.7K
14:43 6.89 6.90 6.89 6.90 73.4K
14:44 6.90 6.90 6.90 6.90 49.8K
14:45 6.94 6.96 6.94 6.96 314.8K
14:46 6.97 6.99 6.97 6.98 79.8K
14:47 6.97 6.97 6.96 6.96 58.0K
14:48 6.95 6.96 6.94 6.94 62.4K
14:49 6.94 6.94 6.92 6.92 52.5K
14:50 6.92 6.95 6.90 6.90 125.3K
14:51 6.89 6.90 6.89 6.90 52.6K
14:52 6.89 6.90 6.88 6.88 57.4K
14:53 6.89 6.89 6.87 6.87 36.6K
14:54 6.85 6.86 6.84 6.86 22.4K
14:55 6.86 6.89 6.86 6.89 26.8K
14:56 6.89 6.91 6.89 6.90 45.6K
14:57 6.90 6.94 6.90 6.94 70.3K
14:58 6.95 6.95 6.94 6.95 46.1K
14:59 6.95 6.95 6.91 6.92 50.1K
15:00 6.91 6.92 6.90 6.92 23.2K
15:01 6.91 6.94 6.90 6.90 58.3K
15:02 6.90 6.90 6.88 6.89 35.8K
15:03 6.88 6.89 6.87 6.88 34.5K
15:04 6.88 6.88 6.87 6.87 37.5K
15:05 6.88 6.90 6.88 6.90 22.3K
15:06 6.91 6.93 6.91 6.92 21.1K
15:07 6.92 6.93 6.91 6.91 19.6K
15:08 6.92 6.93 6.90 6.90 13.1K
15:09 6.91 6.93 6.91 6.93 57.4K
15:10 6.93 6.93 6.93 6.93 27.4K
15:11 6.94 6.95 6.94 6.95 36.9K
15:12 6.93 6.94 6.93 6.94 40.0K
15:13 6.94 6.96 6.93 6.93 62.7K
15:14 6.93 6.93 6.91 6.91 40.5K
15:15 6.91 6.93 6.91 6.93 28.7K
15:16 6.93 6.95 6.93 6.94 54.6K
15:17 6.94 6.94 6.92 6.93 46.2K
15:18 6.93 6.94 6.92 6.93 29.7K
15:19 6.93 6.93 6.89 6.91 54.4K
15:20 6.90 6.92 6.90 6.92 48.7K
15:21 6.95 6.95 6.93 6.93 34.9K
15:22 6.93 6.95 6.93 6.95 38.1K
15:23 6.95 6.96 6.94 6.95 52.2K
15:24 6.96 6.97 6.95 6.97 168.8K
15:25 6.98 6.99 6.98 6.99 282.9K
15:26 6.99 6.99 6.98 6.99 64.1K
15:27 6.98 6.98 6.96 6.96 23.7K
15:28 6.97 6.98 6.94 6.98 35.2K
15:29 6.97 6.99 6.96 6.98 37.5K
15:30 6.98 6.99 6.98 6.99 27.4K
15:31 6.99 7.00 6.99 7.00 38.4K
15:32 6.99 7.00 6.97 6.98 39.2K
15:33 6.98 6.99 6.98 6.99 24.4K
15:34 6.99 6.99 6.98 6.98 24.8K
15:35 6.97 7.00 6.97 7.00 50.3K
15:36 6.99 7.00 6.98 6.98 17.5K
15:37 6.99 6.99 6.97 6.99 51.3K
15:38 6.99 7.00 6.98 7.00 111.6K
15:39 6.98 7.00 6.98 6.99 72.4K
15:40 7.00 7.00 6.99 7.00 76.4K
15:41 7.01 7.01 6.95 6.95 87.2K
15:42 6.95 6.96 6.94 6.94 71.9K
15:43 6.95 6.98 6.95 6.98 43.2K
15:44 6.98 7.00 6.98 7.00 65.9K
15:45 7.00 7.00 6.97 6.97 43.8K
15:46 6.97 6.99 6.97 6.98 32.9K
15:47 6.97 6.98 6.97 6.97 41.1K
15:48 6.97 6.97 6.95 6.95 59.9K
15:49 6.95 6.95 6.93 6.94 103.5K
15:50 6.94 6.94 6.91 6.91 76.5K
15:51 6.92 6.93 6.92 6.93 108.8K
15:52 6.94 6.94 6.92 6.92 72.1K
15:53 6.92 6.93 6.92 6.93 87.2K
15:54 6.92 6.93 6.92 6.93 92.5K
15:55 6.94 6.95 6.92 6.95 72.5K
15:56 6.94 7.00 6.94 7.00 125.2K
15:57 7.00 7.01 6.98 6.98 200.5K
15:58 6.98 6.99 6.97 6.99 111.2K
15:59 6.98 6.99 6.98 6.99 86.3K
16:00 6.99 7.18 6.92 6.99 1,494.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available