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 6.96 7.03 6.78 6.89 755.4K
09:32 6.89 6.89 6.83 6.83 67.6K
09:33 6.84 6.94 6.84 6.94 62.0K
09:34 6.84 6.86 6.78 6.86 110.4K
09:35 6.90 6.90 6.89 6.89 30.9K
09:36 6.94 6.94 6.89 6.89 49.8K
09:37 6.86 6.86 6.82 6.84 84.9K
09:38 6.83 6.89 6.83 6.89 45.9K
09:39 6.88 6.89 6.88 6.89 18.5K
09:40 6.88 6.88 6.82 6.87 53.9K
09:41 6.91 6.91 6.90 6.90 109.1K
09:42 6.90 6.94 6.89 6.92 112.5K
09:43 6.90 6.92 6.90 6.90 96.0K
09:44 6.89 6.89 6.84 6.85 94.9K
09:45 6.86 6.88 6.86 6.88 38.4K
09:46 6.87 6.87 6.82 6.82 43.9K
09:47 6.83 6.84 6.83 6.83 62.9K
09:48 6.83 6.83 6.78 6.79 97.7K
09:49 6.79 6.79 6.73 6.77 101.8K
09:50 6.75 6.76 6.72 6.73 42.2K
09:51 6.73 6.75 6.72 6.75 37.1K
09:52 6.76 6.76 6.73 6.73 50.6K
09:53 6.74 6.74 6.71 6.71 26.3K
09:54 6.72 6.73 6.71 6.71 25.4K
09:55 6.70 6.70 6.64 6.67 145.4K
09:56 6.67 6.68 6.66 6.68 28.0K
09:57 6.67 6.68 6.66 6.66 57.2K
09:58 6.67 6.67 6.64 6.64 104.8K
09:59 6.63 6.66 6.63 6.65 43.9K
10:00 6.63 6.65 6.63 6.65 50.7K
10:01 6.65 6.65 6.62 6.63 34.6K
10:02 6.62 6.64 6.62 6.63 42.2K
10:03 6.64 6.65 6.63 6.63 34.2K
10:04 6.64 6.65 6.63 6.64 43.1K
10:05 6.65 6.67 6.64 6.67 39.9K
10:06 6.64 6.66 6.64 6.66 31.3K
10:07 6.66 6.69 6.66 6.67 73.5K
10:08 6.68 6.71 6.68 6.70 67.4K
10:09 6.70 6.72 6.70 6.72 40.8K
10:10 6.74 6.77 6.72 6.72 82.1K
10:11 6.73 6.73 6.72 6.73 15.5K
10:12 6.73 6.76 6.73 6.76 22.3K
10:13 6.75 6.75 6.71 6.73 36.9K
10:14 6.71 6.72 6.70 6.70 29.5K
10:15 6.69 6.70 6.68 6.69 26.8K
10:16 6.69 6.72 6.67 6.72 52.5K
10:17 6.75 6.77 6.75 6.76 80.8K
10:18 6.75 6.76 6.75 6.75 19.8K
10:19 6.75 6.76 6.70 6.70 41.9K
10:20 6.70 6.72 6.70 6.71 19.6K
10:21 6.70 6.71 6.69 6.71 18.7K
10:22 6.71 6.71 6.66 6.66 79.0K
10:23 6.67 6.67 6.64 6.64 45.0K
10:24 6.63 6.64 6.63 6.63 52.4K
10:25 6.65 6.65 6.65 6.65 42.8K
10:26 6.64 6.66 6.64 6.64 28.2K
10:27 6.64 6.65 6.64 6.65 38.2K
10:28 6.65 6.65 6.59 6.59 179.9K
10:29 6.61 6.61 6.59 6.59 35.1K
10:30 6.59 6.60 6.58 6.59 57.6K
10:31 6.59 6.60 6.58 6.58 53.5K
10:32 6.60 6.60 6.58 6.58 59.1K
10:33 6.59 6.59 6.56 6.56 45.8K
10:34 6.57 6.57 6.56 6.57 36.3K
10:35 6.56 6.56 6.55 6.55 59.3K
10:36 6.55 6.55 6.54 6.54 31.3K
10:37 6.56 6.56 6.52 6.53 65.3K
10:38 6.53 6.53 6.51 6.52 33.7K
10:39 6.52 6.53 6.51 6.51 14.1K
10:40 6.52 6.52 6.47 6.49 142.9K
10:41 6.48 6.52 6.48 6.52 64.2K
10:42 6.52 6.54 6.52 6.53 40.4K
10:43 6.56 6.56 6.52 6.52 56.7K
10:44 6.52 6.55 6.52 6.55 30.8K
10:45 6.56 6.56 6.55 6.55 14.4K
10:46 6.55 6.55 6.49 6.50 60.5K
10:47 6.50 6.50 6.50 6.50 24.4K
10:48 6.50 6.53 6.50 6.53 40.0K
10:49 6.52 6.52 6.49 6.52 65.7K
10:50 6.52 6.52 6.49 6.49 32.8K
10:51 6.49 6.49 6.48 6.49 16.8K
10:52 6.49 6.50 6.48 6.50 37.6K
10:53 6.50 6.51 6.49 6.51 40.9K
10:54 6.50 6.51 6.49 6.51 29.9K
10:55 6.51 6.51 6.47 6.47 33.6K
10:56 6.47 6.48 6.46 6.46 19.7K
10:57 6.46 6.46 6.45 6.45 18.5K
10:58 6.46 6.46 6.43 6.43 65.0K
10:59 6.43 6.44 6.42 6.43 66.4K
11:00 6.42 6.44 6.41 6.42 90.8K
11:01 6.41 6.42 6.41 6.42 84.3K
11:02 6.41 6.42 6.41 6.42 30.6K
11:03 6.42 6.42 6.41 6.41 30.5K
11:04 6.40 6.41 6.40 6.41 24.9K
11:05 6.38 6.38 6.37 6.37 107.4K
11:06 6.38 6.38 6.37 6.38 20.7K
11:07 6.38 6.40 6.37 6.37 36.5K
11:08 6.37 6.37 6.36 6.37 40.2K
11:09 6.37 6.38 6.37 6.37 36.9K
11:10 6.37 6.38 6.37 6.37 37.0K
11:11 6.37 6.38 6.36 6.36 62.6K
11:12 6.37 6.38 6.36 6.37 61.3K
11:13 6.37 6.37 6.34 6.34 133.3K
11:14 6.35 6.36 6.35 6.35 49.9K
11:15 6.36 6.36 6.36 6.36 23.9K
11:16 6.36 6.37 6.36 6.36 72.5K
11:17 6.37 6.37 6.36 6.37 38.6K
11:18 6.36 6.38 6.36 6.37 41.0K
11:19 6.37 6.38 6.36 6.36 24.3K
11:20 6.35 6.35 6.33 6.34 64.6K
11:21 6.34 6.34 6.32 6.33 26.7K
11:22 6.33 6.34 6.32 6.32 56.3K
11:23 6.31 6.32 6.31 6.32 75.9K
11:24 6.32 6.32 6.31 6.32 217.7K
11:25 6.32 6.34 6.32 6.33 35.6K
11:26 6.33 6.33 6.32 6.33 39.5K
11:27 6.33 6.36 6.33 6.36 42.2K
11:28 6.36 6.36 6.34 6.35 55.6K
11:29 6.35 6.35 6.33 6.33 56.8K
11:30 6.32 6.33 6.32 6.33 33.7K
11:31 6.33 6.34 6.33 6.33 15.0K
11:32 6.32 6.33 6.32 6.32 48.1K
11:33 6.32 6.32 6.32 6.32 19.6K
11:34 6.32 6.33 6.32 6.32 24.0K
11:35 6.32 6.36 6.32 6.36 57.5K
11:36 6.36 6.36 6.34 6.34 18.9K
11:37 6.34 6.34 6.33 6.34 19.3K
11:38 6.34 6.35 6.34 6.35 67.3K
11:39 6.35 6.35 6.34 6.35 81.0K
11:40 6.35 6.35 6.35 6.35 24.3K
11:41 6.35 6.36 6.35 6.35 53.3K
11:42 6.35 6.35 6.34 6.35 38.4K
11:43 6.34 6.35 6.34 6.35 14.1K
11:44 6.34 6.34 6.31 6.31 139.7K
11:45 6.31 6.31 6.30 6.30 24.1K
11:46 6.31 6.31 6.31 6.31 56.2K
11:47 6.30 6.31 6.29 6.31 60.7K
11:48 6.31 6.31 6.31 6.31 12.0K
11:49 6.30 6.31 6.30 6.31 25.0K
11:50 6.31 6.31 6.30 6.31 31.7K
11:51 6.30 6.33 6.30 6.33 38.0K
11:52 6.32 6.33 6.32 6.33 19.1K
11:53 6.31 6.32 6.31 6.31 50.9K
11:54 6.32 6.34 6.32 6.34 36.9K
11:55 6.35 6.35 6.32 6.32 26.7K
11:56 6.33 6.34 6.33 6.33 34.5K
11:57 6.32 6.33 6.31 6.31 17.8K
11:58 6.31 6.31 6.28 6.28 45.2K
11:59 6.28 6.28 6.26 6.28 48.3K
12:00 6.27 6.28 6.27 6.28 109.0K
12:01 6.28 6.28 6.27 6.28 27.7K
12:02 6.27 6.27 6.25 6.26 73.7K
12:03 6.26 6.27 6.26 6.27 23.3K
12:04 6.27 6.28 6.26 6.26 13.2K
12:05 6.27 6.27 6.26 6.27 32.0K
12:06 6.27 6.27 6.26 6.26 10.0K
12:07 6.27 6.27 6.26 6.27 14.9K
12:08 6.27 6.27 6.26 6.27 68.5K
12:09 6.27 6.27 6.25 6.25 33.0K
12:10 6.26 6.26 6.25 6.26 14.6K
12:11 6.26 6.26 6.25 6.26 122.5K
12:12 6.26 6.28 6.26 6.28 25.9K
12:13 6.29 6.29 6.27 6.29 20.5K
12:14 6.29 6.29 6.27 6.27 49.2K
12:15 6.27 6.27 6.26 6.27 12.9K
12:16 6.27 6.27 6.27 6.27 5.7K
12:17 6.27 6.28 6.26 6.28 42.8K
12:18 6.28 6.29 6.28 6.29 39.3K
12:19 6.28 6.30 6.28 6.30 12.7K
12:20 6.31 6.31 6.27 6.27 32.5K
12:21 6.27 6.28 6.27 6.27 31.5K
12:22 6.28 6.28 6.26 6.27 22.4K
12:23 6.27 6.27 6.26 6.27 40.7K
12:24 6.26 6.27 6.26 6.27 9.0K
12:25 6.27 6.28 6.27 6.28 16.8K
12:26 6.28 6.28 6.26 6.27 31.0K
12:27 6.27 6.28 6.27 6.28 13.9K
12:28 6.27 6.28 6.27 6.28 8.7K
12:29 6.28 6.28 6.26 6.26 38.8K
12:30 6.29 6.29 6.28 6.28 17.3K
12:31 6.28 6.29 6.28 6.29 12.4K
12:32 6.29 6.29 6.26 6.27 28.9K
12:33 6.27 6.28 6.27 6.27 5.6K
12:34 6.27 6.28 6.27 6.28 6.4K
12:35 6.29 6.30 6.28 6.28 64.6K
12:36 6.28 6.28 6.27 6.27 9.8K
12:37 6.27 6.29 6.27 6.28 351.8K
12:38 6.28 6.29 6.26 6.26 58.9K
12:39 6.27 6.27 6.26 6.27 16.5K
12:40 6.27 6.29 6.26 6.29 66.1K
12:41 6.29 6.29 6.28 6.28 29.6K
12:42 6.27 6.29 6.27 6.29 6.9K
12:43 6.29 6.30 6.29 6.30 12.9K
12:44 6.30 6.31 6.30 6.30 34.0K
12:45 6.30 6.30 6.29 6.30 13.6K
12:46 6.30 6.30 6.30 6.30 10.9K
12:47 6.31 6.31 6.29 6.29 30.9K
12:48 6.29 6.29 6.28 6.28 6.4K
12:49 6.28 6.30 6.28 6.30 21.8K
12:50 6.31 6.31 6.29 6.29 35.0K
12:51 6.29 6.31 6.29 6.31 13.9K
12:52 6.31 6.31 6.31 6.31 4.9K
12:53 6.30 6.31 6.30 6.31 34.1K
12:54 6.30 6.33 6.30 6.33 136.8K
12:55 6.33 6.36 6.32 6.36 127.9K
12:56 6.36 6.36 6.31 6.31 105.2K
12:57 6.31 6.34 6.31 6.33 186.3K
12:58 6.33 6.34 6.33 6.34 9.5K
12:59 6.33 6.33 6.31 6.31 49.4K
13:00 6.32 6.33 6.31 6.33 37.7K
13:01 6.33 6.33 6.33 6.33 10.4K
13:02 6.33 6.33 6.32 6.32 27.5K
13:03 6.33 6.33 6.32 6.33 10.6K
13:04 6.33 6.34 6.33 6.34 11.1K
13:05 6.34 6.35 6.34 6.34 36.2K
13:06 6.33 6.33 6.32 6.32 43.3K
13:07 6.31 6.31 6.30 6.31 13.1K
13:08 6.32 6.32 6.29 6.29 29.3K
13:09 6.29 6.34 6.29 6.34 46.3K
13:10 6.34 6.34 6.32 6.33 11.6K
13:11 6.32 6.33 6.32 6.32 24.1K
13:12 6.33 6.33 6.33 6.33 15.4K
13:13 6.33 6.33 6.32 6.33 12.4K
13:14 6.33 6.33 6.31 6.31 51.5K
13:15 6.32 6.32 6.31 6.31 30.8K
13:16 6.30 6.32 6.30 6.32 22.6K
13:17 6.31 6.31 6.30 6.30 44.5K
13:18 6.31 6.33 6.31 6.32 44.1K
13:19 6.33 6.33 6.33 6.33 5.1K
13:20 6.33 6.33 6.32 6.32 31.3K
13:21 6.31 6.32 6.30 6.31 34.6K
13:22 6.31 6.33 6.31 6.32 26.7K
13:23 6.33 6.33 6.31 6.31 34.8K
13:24 6.31 6.33 6.30 6.33 34.9K
13:25 6.33 6.33 6.32 6.32 3.9K
13:26 6.32 6.33 6.31 6.31 16.5K
13:27 6.31 6.32 6.31 6.31 48.0K
13:28 6.31 6.33 6.31 6.33 16.7K
13:29 6.33 6.34 6.32 6.34 27.4K
13:30 6.33 6.33 6.32 6.32 27.9K
13:31 6.33 6.35 6.33 6.35 34.0K
13:32 6.35 6.35 6.32 6.33 18.5K
13:33 6.31 6.32 6.31 6.32 38.4K
13:34 6.32 6.33 6.32 6.33 26.5K
13:35 6.33 6.33 6.32 6.32 4.6K
13:36 6.32 6.32 6.31 6.32 27.3K
13:37 6.32 6.33 6.32 6.33 22.1K
13:38 6.33 6.34 6.32 6.34 21.8K
13:39 6.34 6.34 6.32 6.33 38.5K
13:40 6.33 6.33 6.33 6.33 8.3K
13:41 6.33 6.34 6.33 6.33 23.3K
13:42 6.33 6.33 6.33 6.33 29.9K
13:43 6.33 6.33 6.32 6.32 6.7K
13:44 6.33 6.33 6.32 6.33 11.1K
13:45 6.33 6.33 6.32 6.33 31.6K
13:46 6.33 6.36 6.33 6.36 30.0K
13:47 6.35 6.37 6.35 6.37 13.3K
13:48 6.37 6.37 6.36 6.36 21.3K
13:49 6.36 6.37 6.36 6.37 8.8K
13:50 6.37 6.37 6.36 6.36 5.0K
13:51 6.37 6.38 6.37 6.38 28.1K
13:52 6.38 6.38 6.37 6.37 21.5K
13:53 6.36 6.38 6.36 6.38 18.5K
13:54 6.37 6.37 6.35 6.36 29.8K
13:55 6.36 6.38 6.36 6.38 11.9K
13:56 6.38 6.38 6.38 6.38 10.7K
13:57 6.38 6.38 6.35 6.35 30.9K
13:58 6.36 6.37 6.36 6.37 10.2K
13:59 6.36 6.36 6.35 6.35 25.5K
14:00 6.35 6.35 6.34 6.35 36.3K
14:01 6.34 6.36 6.34 6.36 17.0K
14:02 6.36 6.36 6.34 6.34 15.8K
14:03 6.34 6.34 6.32 6.33 43.1K
14:04 6.33 6.34 6.33 6.34 13.7K
14:05 6.34 6.34 6.33 6.33 3.6K
14:06 6.33 6.33 6.31 6.32 28.5K
14:07 6.32 6.34 6.32 6.33 18.3K
14:08 6.33 6.35 6.33 6.34 47.5K
14:09 6.35 6.35 6.33 6.34 46.2K
14:10 6.36 6.36 6.35 6.36 39.5K
14:11 6.36 6.36 6.36 6.36 9.6K
14:12 6.36 6.36 6.33 6.33 53.0K
14:13 6.34 6.34 6.33 6.34 14.2K
14:14 6.34 6.34 6.33 6.34 4.4K
14:15 6.33 6.34 6.33 6.34 24.4K
14:16 6.34 6.34 6.33 6.33 5.3K
14:17 6.34 6.35 6.34 6.35 10.0K
14:18 6.34 6.34 6.32 6.32 43.0K
14:19 6.32 6.35 6.32 6.35 33.6K
14:20 6.35 6.35 6.34 6.35 10.5K
14:21 6.35 6.35 6.34 6.35 29.8K
14:22 6.35 6.38 6.35 6.38 18.7K
14:23 6.38 6.41 6.38 6.41 44.4K
14:24 6.40 6.40 6.37 6.37 38.1K
14:25 6.38 6.38 6.38 6.38 12.2K
14:26 6.39 6.40 6.39 6.40 33.4K
14:27 6.40 6.40 6.39 6.40 23.9K
14:28 6.40 6.40 6.39 6.39 9.9K
14:29 6.39 6.39 6.38 6.39 6.9K
14:30 6.38 6.38 6.37 6.37 39.3K
14:31 6.38 6.38 6.37 6.38 7.0K
14:32 6.37 6.38 6.37 6.38 7.2K
14:33 6.38 6.38 6.36 6.37 32.3K
14:34 6.38 6.39 6.38 6.38 16.8K
14:35 6.38 6.39 6.38 6.38 18.2K
14:36 6.38 6.39 6.37 6.39 50.2K
14:37 6.39 6.39 6.38 6.39 22.8K
14:38 6.39 6.39 6.38 6.39 8.0K
14:39 6.38 6.39 6.38 6.38 42.1K
14:40 6.39 6.39 6.38 6.38 10.0K
14:41 6.38 6.39 6.38 6.39 3.8K
14:42 6.38 6.38 6.36 6.37 49.1K
14:43 6.37 6.37 6.37 6.37 26.0K
14:44 6.38 6.38 6.37 6.38 24.9K
14:45 6.38 6.38 6.36 6.36 43.1K
14:46 6.36 6.38 6.36 6.38 14.1K
14:47 6.38 6.38 6.38 6.38 12.8K
14:48 6.38 6.38 6.37 6.38 37.9K
14:49 6.37 6.37 6.36 6.36 6.6K
14:50 6.37 6.38 6.37 6.38 12.7K
14:51 6.37 6.38 6.37 6.37 22.5K
14:52 6.37 6.37 6.36 6.36 3.8K
14:53 6.36 6.36 6.35 6.36 25.6K
14:54 6.35 6.36 6.32 6.32 52.8K
14:55 6.33 6.34 6.32 6.33 33.1K
14:56 6.32 6.33 6.32 6.32 4.0K
14:57 6.33 6.33 6.30 6.30 33.8K
14:58 6.31 6.32 6.30 6.32 29.8K
14:59 6.31 6.31 6.30 6.31 18.4K
15:00 6.30 6.31 6.30 6.30 38.3K
15:01 6.31 6.31 6.30 6.30 18.3K
15:02 6.30 6.30 6.29 6.30 28.4K
15:03 6.30 6.30 6.25 6.25 61.5K
15:04 6.28 6.30 6.28 6.30 51.7K
15:05 6.30 6.30 6.29 6.29 32.3K
15:06 6.29 6.30 6.29 6.29 39.8K
15:07 6.28 6.29 6.27 6.29 16.4K
15:08 6.28 6.29 6.28 6.29 29.3K
15:09 6.29 6.30 6.29 6.29 32.4K
15:10 6.30 6.30 6.29 6.29 12.5K
15:11 6.30 6.30 6.29 6.29 52.4K
15:12 6.28 6.28 6.26 6.26 49.3K
15:13 6.26 6.27 6.26 6.26 18.0K
15:14 6.26 6.27 6.26 6.27 11.6K
15:15 6.27 6.28 6.26 6.26 70.9K
15:16 6.26 6.28 6.26 6.28 32.7K
15:17 6.28 6.28 6.27 6.27 17.2K
15:18 6.27 6.27 6.24 6.24 117.6K
15:19 6.23 6.23 6.21 6.21 378.4K
15:20 6.22 6.22 6.22 6.22 52.8K
15:21 6.22 6.22 6.20 6.20 72.4K
15:22 6.22 6.22 6.21 6.21 62.4K
15:23 6.22 6.22 6.22 6.22 20.4K
15:24 6.22 6.23 6.22 6.22 58.2K
15:25 6.23 6.25 6.23 6.24 38.7K
15:26 6.23 6.24 6.23 6.24 15.5K
15:27 6.24 6.25 6.22 6.22 69.2K
15:28 6.23 6.23 6.22 6.23 51.0K
15:29 6.23 6.24 6.23 6.24 57.1K
15:30 6.24 6.26 6.24 6.24 64.2K
15:31 6.25 6.26 6.24 6.25 13.4K
15:32 6.24 6.25 6.24 6.25 27.1K
15:33 6.24 6.25 6.22 6.22 101.9K
15:34 6.22 6.23 6.22 6.22 22.3K
15:35 6.22 6.23 6.22 6.22 11.7K
15:36 6.22 6.24 6.22 6.22 21.1K
15:37 6.22 6.25 6.22 6.24 59.3K
15:38 6.25 6.25 6.25 6.25 18.0K
15:39 6.25 6.26 6.24 6.24 38.7K
15:40 6.23 6.24 6.23 6.24 34.7K
15:41 6.24 6.24 6.23 6.24 13.7K
15:42 6.23 6.24 6.23 6.23 35.8K
15:43 6.23 6.23 6.22 6.22 48.1K
15:44 6.22 6.23 6.22 6.23 10.8K
15:45 6.23 6.24 6.23 6.24 44.1K
15:46 6.24 6.25 6.22 6.22 81.8K
15:47 6.22 6.23 6.22 6.23 75.0K
15:48 6.23 6.26 6.23 6.25 94.5K
15:49 6.25 6.25 6.25 6.25 55.6K
15:50 6.25 6.26 6.25 6.26 69.3K
15:51 6.25 6.28 6.25 6.28 106.4K
15:52 6.28 6.32 6.28 6.32 94.5K
15:53 6.32 6.33 6.31 6.31 105.4K
15:54 6.32 6.33 6.30 6.30 147.1K
15:55 6.30 6.30 6.28 6.28 176.1K
15:56 6.29 6.31 6.29 6.31 58.8K
15:57 6.32 6.32 6.30 6.30 71.5K
15:58 6.31 6.31 6.30 6.31 77.9K
15:59 6.31 6.32 6.31 6.31 109.9K
16:00 6.32 6.43 6.32 6.32 1,118.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available