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 6.56 6.60 6.45 6.57 539.3K
09:32 6.58 6.58 6.55 6.57 61.8K
09:33 6.57 6.63 6.57 6.63 31.0K
09:34 6.64 6.66 6.63 6.64 53.7K
09:35 6.65 6.65 6.64 6.65 74.0K
09:36 6.65 6.65 6.63 6.64 44.7K
09:37 6.64 6.64 6.58 6.60 65.5K
09:38 6.59 6.60 6.57 6.58 36.8K
09:39 6.60 6.65 6.60 6.64 32.4K
09:40 6.65 6.67 6.65 6.67 13.7K
09:41 6.66 6.69 6.66 6.67 75.4K
09:42 6.67 6.68 6.66 6.67 41.9K
09:43 6.67 6.68 6.64 6.64 49.5K
09:44 6.65 6.65 6.63 6.64 31.9K
09:45 6.64 6.64 6.62 6.63 75.4K
09:46 6.64 6.66 6.64 6.66 34.0K
09:47 6.67 6.68 6.67 6.67 24.9K
09:48 6.66 6.66 6.64 6.66 11.1K
09:49 6.64 6.65 6.63 6.65 27.0K
09:50 6.64 6.66 6.64 6.66 17.8K
09:51 6.66 6.66 6.64 6.65 48.9K
09:52 6.65 6.65 6.63 6.65 12.5K
09:53 6.65 6.68 6.65 6.68 37.4K
09:54 6.69 6.70 6.68 6.68 42.4K
09:55 6.68 6.70 6.68 6.70 77.9K
09:56 6.72 6.74 6.72 6.74 85.2K
09:57 6.75 6.76 6.74 6.74 57.2K
09:58 6.74 6.75 6.73 6.73 45.3K
09:59 6.72 6.72 6.69 6.71 62.4K
10:00 6.69 6.70 6.68 6.68 60.0K
10:01 6.67 6.71 6.67 6.71 86.1K
10:02 6.70 6.70 6.66 6.69 80.6K
10:03 6.69 6.69 6.66 6.66 33.2K
10:04 6.65 6.66 6.63 6.63 60.9K
10:05 6.63 6.63 6.61 6.62 34.4K
10:06 6.62 6.64 6.62 6.64 32.9K
10:07 6.64 6.66 6.64 6.66 11.3K
10:08 6.64 6.65 6.64 6.64 21.7K
10:09 6.64 6.65 6.64 6.64 51.2K
10:10 6.65 6.65 6.62 6.62 46.7K
10:11 6.62 6.64 6.62 6.63 22.4K
10:12 6.62 6.62 6.60 6.61 51.1K
10:13 6.63 6.63 6.60 6.61 15.2K
10:14 6.60 6.60 6.59 6.59 16.7K
10:15 6.59 6.59 6.58 6.58 26.9K
10:16 6.59 6.60 6.58 6.59 21.0K
10:17 6.59 6.59 6.59 6.59 35.6K
10:18 6.58 6.60 6.58 6.59 26.5K
10:19 6.59 6.60 6.59 6.60 27.8K
10:20 6.60 6.60 6.60 6.60 12.4K
10:21 6.62 6.63 6.61 6.61 19.8K
10:22 6.61 6.61 6.60 6.60 7.7K
10:23 6.61 6.61 6.58 6.58 23.3K
10:24 6.59 6.60 6.59 6.60 14.7K
10:25 6.60 6.60 6.60 6.60 8.8K
10:26 6.61 6.61 6.60 6.61 41.6K
10:27 6.60 6.60 6.58 6.58 18.5K
10:28 6.58 6.58 6.56 6.57 55.3K
10:29 6.57 6.58 6.57 6.58 21.7K
10:30 6.58 6.60 6.58 6.60 7.9K
10:31 6.60 6.62 6.60 6.61 21.6K
10:32 6.60 6.63 6.60 6.63 24.1K
10:33 6.64 6.64 6.63 6.64 20.1K
10:34 6.64 6.64 6.62 6.63 16.5K
10:35 6.63 6.65 6.63 6.65 15.7K
10:36 6.65 6.66 6.65 6.66 29.4K
10:37 6.66 6.66 6.65 6.65 21.0K
10:38 6.65 6.66 6.65 6.66 15.5K
10:39 6.65 6.65 6.64 6.65 8.6K
10:40 6.65 6.66 6.65 6.65 11.8K
10:41 6.65 6.66 6.65 6.66 10.9K
10:42 6.65 6.68 6.65 6.67 28.8K
10:43 6.66 6.67 6.66 6.67 18.2K
10:44 6.67 6.70 6.67 6.70 35.4K
10:45 6.69 6.70 6.69 6.70 25.4K
10:46 6.69 6.72 6.69 6.72 109.7K
10:47 6.74 6.75 6.74 6.75 33.3K
10:48 6.76 6.77 6.74 6.75 115.1K
10:49 6.76 6.78 6.76 6.78 42.0K
10:50 6.78 6.78 6.76 6.78 60.3K
10:51 6.79 6.79 6.75 6.75 56.3K
10:52 6.75 6.75 6.74 6.74 39.1K
10:53 6.74 6.74 6.72 6.73 24.9K
10:54 6.73 6.74 6.72 6.74 20.1K
10:55 6.74 6.74 6.73 6.74 7.1K
10:56 6.74 6.74 6.71 6.72 28.3K
10:57 6.72 6.72 6.71 6.71 6.0K
10:58 6.71 6.71 6.70 6.71 27.7K
10:59 6.70 6.71 6.70 6.71 43.5K
11:00 6.72 6.74 6.72 6.74 26.7K
11:01 6.72 6.72 6.71 6.72 21.3K
11:02 6.71 6.73 6.71 6.73 7.0K
11:03 6.72 6.72 6.70 6.70 12.0K
11:04 6.68 6.71 6.68 6.71 11.2K
11:05 6.70 6.72 6.70 6.71 9.1K
11:06 6.71 6.72 6.70 6.71 19.1K
11:07 6.71 6.71 6.71 6.71 4.0K
11:08 6.71 6.71 6.70 6.70 23.9K
11:09 6.71 6.71 6.68 6.68 43.8K
11:10 6.67 6.67 6.66 6.67 11.7K
11:11 6.67 6.68 6.66 6.68 15.5K
11:12 6.67 6.67 6.66 6.67 29.1K
11:13 6.68 6.68 6.68 6.68 9.9K
11:14 6.68 6.69 6.68 6.69 15.1K
11:15 6.69 6.73 6.69 6.73 39.7K
11:16 6.73 6.74 6.73 6.74 16.7K
11:17 6.75 6.76 6.74 6.75 54.5K
11:18 6.74 6.76 6.74 6.76 10.7K
11:19 6.76 6.76 6.76 6.76 19.3K
11:20 6.76 6.76 6.74 6.75 33.2K
11:21 6.75 6.75 6.71 6.71 29.9K
11:22 6.71 6.71 6.69 6.69 35.0K
11:23 6.69 6.69 6.68 6.69 16.1K
11:24 6.67 6.67 6.67 6.67 9.9K
11:25 6.67 6.67 6.66 6.67 12.9K
11:26 6.68 6.69 6.68 6.69 12.1K
11:27 6.69 6.69 6.68 6.68 10.4K
11:28 6.69 6.69 6.68 6.68 9.4K
11:29 6.69 6.69 6.69 6.69 3.3K
11:30 6.68 6.70 6.68 6.69 29.4K
11:31 6.70 6.70 6.69 6.69 14.2K
11:32 6.69 6.70 6.69 6.70 13.4K
11:33 6.69 6.69 6.68 6.69 12.6K
11:34 6.68 6.68 6.68 6.68 4.2K
11:35 6.66 6.67 6.66 6.66 29.3K
11:36 6.67 6.69 6.67 6.68 9.7K
11:37 6.68 6.69 6.68 6.69 7.4K
11:38 6.68 6.68 6.66 6.66 22.6K
11:39 6.65 6.66 6.64 6.64 21.5K
11:40 6.64 6.64 6.64 6.64 26.6K
11:41 6.64 6.64 6.62 6.62 46.5K
11:42 6.63 6.65 6.63 6.65 18.7K
11:43 6.65 6.66 6.65 6.65 13.6K
11:44 6.65 6.66 6.65 6.65 10.5K
11:45 6.64 6.65 6.64 6.65 8.5K
11:46 6.65 6.65 6.63 6.64 8.6K
11:47 6.63 6.63 6.62 6.62 31.5K
11:48 6.61 6.62 6.61 6.62 11.7K
11:49 6.61 6.63 6.61 6.63 18.1K
11:50 6.63 6.63 6.61 6.62 16.5K
11:51 6.62 6.63 6.62 6.62 14.5K
11:52 6.63 6.63 6.62 6.62 2.8K
11:53 6.63 6.65 6.63 6.64 21.8K
11:54 6.64 6.64 6.63 6.63 24.9K
11:55 6.64 6.64 6.64 6.64 8.1K
11:56 6.64 6.65 6.64 6.65 12.3K
11:57 6.66 6.67 6.66 6.67 7.5K
11:58 6.67 6.69 6.67 6.69 70.5K
11:59 6.69 6.69 6.67 6.68 17.0K
12:00 6.67 6.67 6.65 6.65 20.9K
12:01 6.64 6.66 6.64 6.66 24.7K
12:02 6.65 6.68 6.65 6.68 15.6K
12:03 6.68 6.68 6.66 6.68 15.3K
12:04 6.68 6.68 6.68 6.68 0.9K
12:05 6.69 6.69 6.68 6.69 8.6K
12:06 6.70 6.70 6.69 6.69 6.5K
12:07 6.70 6.70 6.70 6.70 8.2K
12:08 6.70 6.71 6.70 6.71 21.0K
12:09 6.71 6.71 6.70 6.71 11.2K
12:10 6.71 6.71 6.69 6.70 21.7K
12:11 6.69 6.69 6.68 6.69 9.1K
12:12 6.68 6.69 6.67 6.67 51.7K
12:13 6.67 6.68 6.67 6.68 4.0K
12:14 6.68 6.69 6.68 6.68 22.8K
12:15 6.68 6.69 6.68 6.68 6.4K
12:16 6.69 6.69 6.68 6.68 2.8K
12:17 6.68 6.69 6.68 6.68 5.2K
12:18 6.69 6.69 6.68 6.68 6.7K
12:19 6.69 6.69 6.68 6.68 10.5K
12:20 6.69 6.71 6.69 6.71 17.7K
12:21 6.71 6.71 6.70 6.71 7.5K
12:22 6.71 6.71 6.70 6.71 4.8K
12:23 6.71 6.72 6.71 6.72 12.9K
12:24 6.73 6.73 6.73 6.73 7.6K
12:25 6.73 6.73 6.72 6.72 24.4K
12:26 6.73 6.73 6.72 6.73 6.4K
12:27 6.73 6.73 6.71 6.71 21.5K
12:28 6.71 6.72 6.71 6.71 2.7K
12:29 6.71 6.71 6.70 6.70 48.8K
12:30 6.71 6.71 6.71 6.71 3.5K
12:31 6.71 6.72 6.71 6.72 18.4K
12:32 6.71 6.72 6.71 6.72 15.7K
12:33 6.71 6.71 6.70 6.71 12.7K
12:34 6.70 6.71 6.70 6.71 2.1K
12:35 6.70 6.71 6.70 6.70 20.4K
12:36 6.72 6.74 6.71 6.73 36.0K
12:37 6.74 6.75 6.71 6.71 226.5K
12:38 6.70 6.71 6.70 6.71 18.1K
12:39 6.71 6.71 6.68 6.69 35.3K
12:40 6.69 6.69 6.68 6.68 5.0K
12:41 6.68 6.70 6.68 6.69 58.4K
12:42 6.69 6.69 6.69 6.69 11.6K
12:43 6.69 6.69 6.69 6.69 4.9K
12:44 6.69 6.69 6.69 6.69 2.5K
12:45 6.68 6.68 6.67 6.67 9.2K
12:46 6.67 6.67 6.66 6.67 20.2K
12:47 6.66 6.67 6.66 6.67 12.0K
12:48 6.68 6.68 6.66 6.67 21.4K
12:49 6.66 6.66 6.65 6.65 19.0K
12:50 6.65 6.65 6.64 6.64 13.5K
12:51 6.65 6.65 6.64 6.64 16.8K
12:52 6.64 6.65 6.64 6.65 1.8K
12:53 6.65 6.65 6.64 6.64 3.1K
12:54 6.65 6.65 6.64 6.64 10.7K
12:55 6.63 6.63 6.63 6.63 5.6K
12:56 6.63 6.63 6.63 6.63 28.2K
12:57 6.63 6.64 6.63 6.64 20.8K
12:58 6.64 6.64 6.63 6.63 2.1K
12:59 6.63 6.64 6.63 6.64 3.1K
13:00 6.64 6.64 6.63 6.63 17.3K
13:01 6.64 6.64 6.63 6.63 8.0K
13:02 6.63 6.64 6.63 6.64 1.3K
13:03 6.64 6.64 6.63 6.64 9.0K
13:04 6.64 6.65 6.63 6.65 19.4K
13:05 6.64 6.66 6.64 6.66 28.2K
13:06 6.66 6.66 6.66 6.66 12.0K
13:07 6.66 6.66 6.65 6.66 30.7K
13:08 6.66 6.66 6.65 6.65 5.4K
13:09 6.65 6.66 6.65 6.66 6.5K
13:10 6.66 6.66 6.66 6.66 1.0K
13:11 6.66 6.66 6.65 6.65 2.2K
13:12 6.66 6.66 6.66 6.66 11.9K
13:13 6.66 6.66 6.65 6.66 10.8K
13:14 6.66 6.66 6.65 6.65 7.8K
13:15 6.65 6.65 6.64 6.64 5.3K
13:16 6.63 6.64 6.63 6.64 3.7K
13:17 6.64 6.64 6.63 6.63 4.9K
13:18 6.63 6.63 6.62 6.63 14.1K
13:19 6.63 6.63 6.63 6.63 14.8K
13:20 6.63 6.63 6.62 6.63 17.8K
13:21 6.63 6.64 6.63 6.64 7.3K
13:22 6.64 6.64 6.64 6.64 4.9K
13:23 6.64 6.65 6.64 6.65 7.8K
13:24 6.65 6.65 6.64 6.65 7.5K
13:25 6.65 6.65 6.64 6.64 6.2K
13:26 6.64 6.64 6.63 6.63 7.6K
13:27 6.64 6.64 6.63 6.64 5.0K
13:28 6.63 6.64 6.62 6.62 14.3K
13:29 6.63 6.63 6.62 6.62 68.3K
13:30 6.62 6.62 6.61 6.62 5.5K
13:31 6.62 6.62 6.61 6.61 41.9K
13:32 6.60 6.63 6.60 6.62 32.8K
13:33 6.62 6.62 6.61 6.62 14.5K
13:34 6.61 6.61 6.60 6.60 13.5K
13:35 6.61 6.61 6.61 6.61 2.0K
13:36 6.61 6.62 6.61 6.61 21.7K
13:37 6.62 6.62 6.60 6.60 41.5K
13:38 6.60 6.60 6.60 6.60 10.4K
13:39 6.60 6.60 6.58 6.58 27.5K
13:40 6.58 6.59 6.58 6.59 9.8K
13:41 6.58 6.59 6.58 6.58 10.8K
13:42 6.58 6.58 6.57 6.57 17.6K
13:43 6.58 6.58 6.56 6.56 14.9K
13:44 6.57 6.57 6.56 6.56 35.4K
13:45 6.56 6.58 6.56 6.57 19.7K
13:46 6.57 6.58 6.57 6.58 4.6K
13:47 6.57 6.58 6.57 6.57 8.2K
13:48 6.58 6.58 6.57 6.58 5.5K
13:49 6.59 6.59 6.57 6.58 9.6K
13:50 6.57 6.57 6.57 6.57 8.3K
13:51 6.56 6.57 6.56 6.57 5.9K
13:52 6.58 6.58 6.57 6.58 9.1K
13:53 6.58 6.58 6.57 6.57 6.8K
13:54 6.58 6.58 6.57 6.57 6.5K
13:55 6.58 6.58 6.57 6.58 8.4K
13:56 6.59 6.59 6.59 6.59 8.4K
13:57 6.59 6.59 6.58 6.59 6.2K
13:58 6.59 6.59 6.59 6.59 5.2K
13:59 6.59 6.59 6.58 6.59 36.0K
14:00 6.59 6.60 6.58 6.60 11.3K
14:01 6.59 6.60 6.59 6.59 6.7K
14:02 6.59 6.59 6.58 6.58 5.4K
14:03 6.59 6.59 6.58 6.59 3.6K
14:04 6.59 6.59 6.59 6.59 21.1K
14:05 6.59 6.60 6.59 6.59 12.4K
14:06 6.59 6.59 6.59 6.59 10.6K
14:07 6.59 6.59 6.58 6.59 9.3K
14:08 6.59 6.59 6.58 6.59 2.4K
14:09 6.58 6.58 6.57 6.57 8.4K
14:10 6.57 6.58 6.57 6.58 13.8K
14:11 6.58 6.58 6.58 6.58 2.1K
14:12 6.58 6.59 6.58 6.59 8.2K
14:13 6.59 6.59 6.59 6.59 1.7K
14:14 6.58 6.59 6.58 6.59 3.1K
14:15 6.59 6.60 6.59 6.60 8.1K
14:16 6.60 6.60 6.59 6.60 5.2K
14:17 6.60 6.60 6.60 6.60 7.1K
14:18 6.59 6.60 6.59 6.60 18.2K
14:19 6.60 6.60 6.59 6.60 19.2K
14:20 6.59 6.59 6.58 6.59 15.0K
14:21 6.60 6.62 6.59 6.62 68.0K
14:22 6.61 6.63 6.61 6.63 10.7K
14:23 6.62 6.63 6.62 6.63 10.0K
14:24 6.63 6.63 6.62 6.63 1.3K
14:25 6.63 6.65 6.63 6.64 51.6K
14:26 6.63 6.64 6.62 6.63 16.4K
14:27 6.63 6.63 6.61 6.62 21.5K
14:28 6.61 6.62 6.61 6.61 15.2K
14:29 6.61 6.61 6.60 6.60 17.4K
14:30 6.61 6.61 6.59 6.59 13.1K
14:31 6.60 6.60 6.59 6.60 28.0K
14:32 6.59 6.59 6.59 6.59 11.3K
14:33 6.59 6.60 6.59 6.60 4.5K
14:34 6.60 6.60 6.59 6.60 3.8K
14:35 6.60 6.61 6.60 6.60 8.0K
14:36 6.61 6.61 6.60 6.61 8.2K
14:37 6.60 6.62 6.60 6.62 17.0K
14:38 6.62 6.62 6.60 6.60 13.9K
14:39 6.61 6.62 6.61 6.62 8.7K
14:40 6.62 6.62 6.59 6.59 35.3K
14:41 6.59 6.60 6.59 6.59 22.0K
14:42 6.59 6.59 6.58 6.58 20.0K
14:43 6.59 6.60 6.59 6.60 13.1K
14:44 6.60 6.60 6.58 6.58 16.5K
14:45 6.58 6.58 6.57 6.58 9.2K
14:46 6.57 6.59 6.57 6.59 7.9K
14:47 6.58 6.59 6.58 6.59 9.3K
14:48 6.58 6.58 6.57 6.57 14.4K
14:49 6.56 6.57 6.56 6.56 14.5K
14:50 6.56 6.56 6.56 6.56 9.1K
14:51 6.56 6.56 6.55 6.56 16.8K
14:52 6.56 6.56 6.56 6.56 15.1K
14:53 6.56 6.57 6.55 6.55 17.8K
14:54 6.55 6.55 6.53 6.54 88.1K
14:55 6.54 6.54 6.54 6.54 12.9K
14:56 6.54 6.54 6.53 6.54 17.6K
14:57 6.54 6.54 6.53 6.54 5.6K
14:58 6.54 6.54 6.52 6.52 26.8K
14:59 6.52 6.53 6.52 6.52 18.3K
15:00 6.52 6.53 6.52 6.52 7.8K
15:01 6.52 6.52 6.51 6.51 21.2K
15:02 6.52 6.52 6.51 6.52 29.1K
15:03 6.51 6.51 6.50 6.50 15.3K
15:04 6.51 6.52 6.51 6.52 23.3K
15:05 6.51 6.51 6.50 6.51 15.9K
15:06 6.50 6.50 6.48 6.48 108.2K
15:07 6.49 6.49 6.49 6.49 5.6K
15:08 6.49 6.49 6.49 6.49 16.3K
15:09 6.49 6.50 6.49 6.50 29.8K
15:10 6.50 6.51 6.49 6.51 40.8K
15:11 6.51 6.52 6.51 6.52 16.5K
15:12 6.51 6.51 6.50 6.51 9.2K
15:13 6.50 6.51 6.50 6.50 11.9K
15:14 6.50 6.50 6.49 6.49 31.6K
15:15 6.49 6.49 6.49 6.49 9.6K
15:16 6.49 6.50 6.49 6.50 15.3K
15:17 6.50 6.50 6.50 6.50 2.2K
15:18 6.50 6.50 6.50 6.50 5.6K
15:19 6.50 6.50 6.49 6.49 4.4K
15:20 6.50 6.50 6.49 6.50 10.2K
15:21 6.50 6.50 6.49 6.49 3.7K
15:22 6.50 6.50 6.50 6.50 4.2K
15:23 6.50 6.50 6.49 6.49 6.7K
15:24 6.50 6.50 6.50 6.50 4.3K
15:25 6.50 6.50 6.49 6.49 25.4K
15:26 6.49 6.49 6.48 6.49 18.8K
15:27 6.49 6.50 6.49 6.49 6.5K
15:28 6.49 6.50 6.49 6.49 25.3K
15:29 6.49 6.50 6.49 6.50 37.1K
15:30 6.49 6.50 6.49 6.50 9.7K
15:31 6.49 6.49 6.49 6.49 22.1K
15:32 6.49 6.49 6.48 6.49 15.8K
15:33 6.49 6.49 6.48 6.49 6.5K
15:34 6.49 6.49 6.49 6.49 2.5K
15:35 6.49 6.49 6.48 6.49 19.2K
15:36 6.49 6.50 6.49 6.49 21.5K
15:37 6.48 6.49 6.48 6.49 6.2K
15:38 6.49 6.49 6.49 6.49 7.2K
15:39 6.50 6.50 6.49 6.50 14.1K
15:40 6.50 6.50 6.48 6.48 22.9K
15:41 6.50 6.51 6.50 6.51 22.3K
15:42 6.51 6.52 6.50 6.52 126.9K
15:43 6.51 6.52 6.51 6.51 22.0K
15:44 6.51 6.52 6.51 6.51 21.1K
15:45 6.52 6.54 6.52 6.53 20.6K
15:46 6.54 6.55 6.53 6.53 42.8K
15:47 6.54 6.55 6.54 6.55 22.5K
15:48 6.55 6.55 6.52 6.52 52.6K
15:49 6.52 6.55 6.52 6.55 26.3K
15:50 6.54 6.55 6.54 6.55 12.4K
15:51 6.55 6.55 6.55 6.55 20.0K
15:52 6.55 6.55 6.53 6.53 30.6K
15:53 6.53 6.55 6.53 6.55 53.0K
15:54 6.54 6.55 6.54 6.55 34.1K
15:55 6.55 6.56 6.55 6.55 50.6K
15:56 6.55 6.55 6.53 6.55 36.6K
15:57 6.55 6.55 6.54 6.55 10.4K
15:58 6.54 6.54 6.53 6.53 38.7K
15:59 6.55 6.55 6.53 6.53 76.4K
16:00 6.53 6.61 6.50 6.53 824.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available