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 7.64 7.70 7.56 7.70 676.7K
09:32 7.71 7.75 7.67 7.75 157.0K
09:33 7.76 7.80 7.76 7.77 168.4K
09:34 7.79 7.81 7.79 7.80 140.5K
09:35 7.79 7.89 7.79 7.88 332.1K
09:36 7.84 7.84 7.79 7.81 181.3K
09:37 7.82 7.83 7.81 7.83 65.0K
09:38 7.85 7.89 7.85 7.89 140.3K
09:39 7.87 7.87 7.82 7.84 128.4K
09:40 7.81 7.81 7.76 7.77 135.5K
09:41 7.80 7.80 7.77 7.78 67.3K
09:42 7.76 7.77 7.74 7.74 51.9K
09:43 7.73 7.81 7.73 7.81 164.9K
09:44 7.82 7.82 7.78 7.78 132.9K
09:45 7.79 7.81 7.77 7.77 62.6K
09:46 7.77 7.79 7.77 7.77 56.4K
09:47 7.78 7.79 7.76 7.76 47.1K
09:48 7.76 7.77 7.76 7.77 30.4K
09:49 7.78 7.80 7.76 7.77 97.4K
09:50 7.78 7.78 7.72 7.72 119.6K
09:51 7.73 7.74 7.72 7.72 29.5K
09:52 7.69 7.69 7.65 7.65 54.5K
09:53 7.66 7.69 7.66 7.69 37.2K
09:54 7.68 7.68 7.65 7.65 73.9K
09:55 7.67 7.69 7.67 7.69 37.3K
09:56 7.68 7.72 7.68 7.71 38.6K
09:57 7.70 7.72 7.70 7.72 20.2K
09:58 7.73 7.73 7.72 7.72 27.9K
09:59 7.73 7.75 7.73 7.75 28.6K
10:00 7.75 7.76 7.75 7.75 42.1K
10:01 7.75 7.75 7.73 7.74 42.5K
10:02 7.76 7.76 7.73 7.74 49.8K
10:03 7.73 7.73 7.71 7.71 44.3K
10:04 7.72 7.72 7.63 7.64 72.3K
10:05 7.63 7.67 7.62 7.64 37.9K
10:06 7.67 7.70 7.67 7.68 34.7K
10:07 7.68 7.71 7.68 7.71 26.7K
10:08 7.71 7.71 7.71 7.71 25.8K
10:09 7.70 7.74 7.70 7.74 79.5K
10:10 7.74 7.77 7.74 7.77 151.1K
10:11 7.80 7.81 7.80 7.80 130.9K
10:12 7.83 7.83 7.77 7.77 92.5K
10:13 7.77 7.77 7.75 7.75 23.6K
10:14 7.75 7.80 7.75 7.80 51.9K
10:15 7.81 7.82 7.80 7.80 61.6K
10:16 7.79 7.79 7.78 7.79 9.9K
10:17 7.78 7.81 7.78 7.80 42.9K
10:18 7.81 7.85 7.81 7.85 63.3K
10:19 7.85 7.90 7.85 7.90 210.8K
10:20 7.90 7.93 7.90 7.92 91.8K
10:21 7.91 7.92 7.89 7.91 123.2K
10:22 7.88 7.93 7.88 7.92 246.7K
10:23 7.93 7.93 7.92 7.93 57.6K
10:24 7.93 7.93 7.91 7.92 54.0K
10:25 7.93 7.95 7.93 7.94 117.8K
10:26 7.94 7.96 7.94 7.96 62.1K
10:27 7.99 8.05 7.99 8.05 616.0K
10:28 8.06 8.06 8.02 8.02 203.5K
10:29 8.04 8.04 7.98 7.98 161.8K
10:30 7.99 8.03 7.99 8.01 152.7K
10:31 8.02 8.02 7.99 8.00 77.4K
10:32 8.02 8.02 8.01 8.02 77.7K
10:33 8.01 8.01 8.00 8.01 48.5K
10:34 8.02 8.02 8.01 8.01 41.2K
10:35 8.02 8.02 8.00 8.00 95.3K
10:36 7.99 7.99 7.97 7.97 41.2K
10:37 7.97 8.01 7.97 8.01 273.4K
10:38 7.99 8.01 7.98 7.98 182.4K
10:39 7.98 7.98 7.94 7.96 80.1K
10:40 7.96 7.98 7.96 7.97 31.9K
10:41 7.99 8.00 7.97 7.99 78.0K
10:42 7.99 7.99 7.96 7.97 50.7K
10:43 7.96 7.97 7.95 7.97 59.5K
10:44 7.98 8.00 7.98 7.99 41.4K
10:45 7.99 8.00 7.99 7.99 85.8K
10:46 7.99 7.99 7.98 7.98 83.2K
10:47 7.98 8.01 7.98 8.01 53.8K
10:48 8.02 8.02 8.01 8.02 47.5K
10:49 8.01 8.01 8.00 8.00 52.6K
10:50 8.01 8.01 8.00 8.00 46.4K
10:51 7.99 8.00 7.99 8.00 18.2K
10:52 8.00 8.00 7.98 7.99 44.2K
10:53 7.98 8.00 7.98 8.00 160.5K
10:54 8.01 8.01 7.99 7.99 58.3K
10:55 7.99 8.00 7.99 7.99 41.3K
10:56 7.98 7.99 7.97 7.97 36.0K
10:57 7.99 7.99 7.98 7.99 30.0K
10:58 7.99 7.99 7.98 7.98 29.8K
10:59 7.98 8.00 7.98 8.00 21.0K
11:00 8.00 8.00 7.99 7.99 48.9K
11:01 7.98 8.01 7.98 8.01 88.7K
11:02 8.01 8.01 8.00 8.01 34.9K
11:03 8.05 8.06 8.05 8.05 130.5K
11:04 8.04 8.05 8.04 8.05 44.8K
11:05 8.05 8.13 8.05 8.13 307.8K
11:06 8.12 8.15 8.12 8.12 144.5K
11:07 8.12 8.12 8.10 8.11 38.3K
11:08 8.10 8.14 8.10 8.12 74.2K
11:09 8.14 8.15 8.14 8.15 118.4K
11:10 8.15 8.16 8.15 8.16 106.7K
11:11 8.16 8.16 8.10 8.10 72.3K
11:12 8.11 8.17 8.11 8.17 82.7K
11:13 8.17 8.17 8.14 8.17 185.7K
11:14 8.17 8.19 8.17 8.19 127.9K
11:15 8.18 8.22 8.18 8.22 158.1K
11:16 8.21 8.22 8.21 8.22 63.8K
11:17 8.22 8.23 8.22 8.22 55.1K
11:18 8.24 8.26 8.24 8.25 174.2K
11:19 8.25 8.25 8.22 8.22 89.2K
11:20 8.24 8.24 8.21 8.21 87.0K
11:21 8.19 8.22 8.19 8.21 67.0K
11:22 8.20 8.20 8.14 8.15 148.8K
11:23 8.15 8.16 8.15 8.15 56.1K
11:24 8.14 8.14 8.12 8.13 145.9K
11:25 8.13 8.15 8.13 8.15 77.7K
11:26 8.14 8.17 8.14 8.15 95.6K
11:27 8.16 8.16 8.13 8.13 28.5K
11:28 8.12 8.12 8.08 8.08 179.5K
11:29 8.08 8.08 8.04 8.04 196.7K
11:30 8.04 8.08 8.03 8.08 99.4K
11:31 8.10 8.13 8.10 8.13 154.7K
11:32 8.13 8.13 8.06 8.06 88.3K
11:33 8.05 8.09 8.05 8.05 193.0K
11:34 8.06 8.06 8.03 8.03 150.3K
11:35 8.05 8.12 8.05 8.12 105.3K
11:36 8.06 8.06 8.01 8.01 152.8K
11:37 8.01 8.04 8.01 8.02 103.0K
11:38 8.05 8.05 8.04 8.04 25.8K
11:39 8.03 8.03 8.03 8.03 55.2K
11:40 8.02 8.02 7.99 7.99 132.5K
11:41 7.98 8.00 7.98 7.99 95.5K
11:42 7.99 8.00 7.99 7.99 33.8K
11:43 7.99 8.00 7.98 8.00 87.0K
11:44 7.99 7.99 7.98 7.98 39.9K
11:45 7.96 7.96 7.93 7.93 72.5K
11:46 7.91 7.92 7.90 7.91 82.2K
11:47 7.90 7.91 7.90 7.91 74.2K
11:48 7.94 7.98 7.94 7.98 87.0K
11:49 7.98 7.99 7.97 7.99 38.4K
11:50 7.98 7.99 7.98 7.99 56.5K
11:51 7.99 8.00 7.99 8.00 18.8K
11:52 7.99 8.00 7.99 8.00 26.5K
11:53 8.00 8.00 7.99 8.00 9.4K
11:54 8.00 8.01 7.98 7.98 59.9K
11:55 7.98 7.99 7.97 7.99 45.0K
11:56 7.96 7.97 7.95 7.95 45.8K
11:57 7.93 7.93 7.88 7.88 102.8K
11:58 7.88 7.89 7.86 7.86 57.7K
11:59 7.85 7.86 7.82 7.83 106.7K
12:00 7.84 7.85 7.84 7.85 34.8K
12:01 7.87 7.93 7.87 7.93 86.4K
12:02 7.94 7.97 7.94 7.94 40.3K
12:03 7.94 7.96 7.92 7.94 56.8K
12:04 7.95 7.95 7.91 7.92 64.9K
12:05 7.92 7.92 7.92 7.92 24.7K
12:06 7.91 7.94 7.91 7.94 66.4K
12:07 7.94 7.94 7.87 7.87 163.1K
12:08 7.87 7.90 7.86 7.90 146.5K
12:09 7.89 7.90 7.88 7.90 56.2K
12:10 7.90 7.91 7.90 7.91 14.6K
12:11 7.90 7.94 7.90 7.93 22.5K
12:12 7.93 7.94 7.93 7.94 9.4K
12:13 7.96 7.96 7.96 7.96 24.3K
12:14 7.96 7.99 7.96 7.99 16.0K
12:15 7.99 8.00 7.98 8.00 20.6K
12:16 7.99 8.00 7.98 7.98 85.6K
12:17 7.98 8.00 7.98 7.99 13.1K
12:18 7.99 7.99 7.95 7.95 60.8K
12:19 7.97 7.97 7.97 7.97 24.3K
12:20 7.96 7.96 7.95 7.95 43.5K
12:21 7.95 7.95 7.95 7.95 14.1K
12:22 7.95 7.96 7.95 7.96 18.6K
12:23 7.96 7.97 7.96 7.97 33.1K
12:24 7.95 7.96 7.95 7.95 14.0K
12:25 7.95 7.95 7.90 7.90 102.1K
12:26 7.90 7.94 7.90 7.94 26.0K
12:27 7.94 7.94 7.90 7.90 39.9K
12:28 7.90 7.90 7.87 7.88 17.6K
12:29 7.87 7.92 7.87 7.91 33.4K
12:30 7.91 7.91 7.91 7.91 15.7K
12:31 7.91 7.92 7.91 7.92 20.4K
12:32 7.92 7.94 7.89 7.89 47.4K
12:33 7.89 7.91 7.89 7.90 28.0K
12:34 7.89 7.89 7.88 7.88 14.8K
12:35 7.88 7.90 7.87 7.90 24.1K
12:36 7.90 7.93 7.89 7.92 15.2K
12:37 7.92 7.93 7.91 7.92 24.2K
12:38 7.93 7.93 7.92 7.93 20.8K
12:39 7.93 7.93 7.92 7.92 18.7K
12:40 7.92 7.92 7.91 7.92 12.9K
12:41 7.91 7.92 7.91 7.92 15.2K
12:42 7.92 7.92 7.91 7.91 33.0K
12:43 7.91 7.91 7.89 7.89 36.7K
12:44 7.88 7.90 7.87 7.90 21.9K
12:45 7.90 7.90 7.88 7.89 15.0K
12:46 7.89 7.91 7.89 7.91 17.2K
12:47 7.90 7.90 7.88 7.88 34.5K
12:48 7.88 7.89 7.88 7.89 12.2K
12:49 7.89 7.89 7.85 7.85 26.0K
12:50 7.86 7.88 7.86 7.88 26.2K
12:51 7.89 7.89 7.86 7.86 83.7K
12:52 7.86 7.87 7.86 7.87 10.3K
12:53 7.87 7.87 7.86 7.87 10.5K
12:54 7.87 7.87 7.84 7.84 22.7K
12:55 7.83 7.84 7.82 7.84 17.2K
12:56 7.85 7.85 7.81 7.82 75.3K
12:57 7.81 7.82 7.80 7.80 127.7K
12:58 7.81 7.83 7.81 7.83 35.0K
12:59 7.82 7.82 7.82 7.82 14.5K
13:00 7.82 7.82 7.77 7.77 29.4K
13:01 7.78 7.80 7.78 7.80 42.2K
13:02 7.80 7.80 7.76 7.76 32.8K
13:03 7.76 7.76 7.72 7.72 37.6K
13:04 7.72 7.74 7.71 7.73 36.2K
13:05 7.74 7.74 7.72 7.72 46.1K
13:06 7.72 7.74 7.71 7.74 51.4K
13:07 7.73 7.75 7.73 7.75 26.2K
13:08 7.75 7.77 7.75 7.77 11.8K
13:09 7.77 7.77 7.75 7.76 27.9K
13:10 7.76 7.76 7.74 7.74 35.9K
13:11 7.73 7.74 7.73 7.74 40.4K
13:12 7.73 7.73 7.71 7.71 22.7K
13:13 7.69 7.69 7.68 7.69 59.5K
13:14 7.68 7.69 7.68 7.69 57.3K
13:15 7.70 7.74 7.70 7.74 28.3K
13:16 7.73 7.76 7.73 7.76 12.8K
13:17 7.74 7.74 7.71 7.71 35.3K
13:18 7.72 7.74 7.72 7.74 38.1K
13:19 7.74 7.74 7.72 7.73 17.1K
13:20 7.73 7.73 7.72 7.73 12.7K
13:21 7.72 7.74 7.72 7.74 22.7K
13:22 7.74 7.74 7.72 7.73 17.7K
13:23 7.73 7.74 7.73 7.74 18.3K
13:24 7.75 7.75 7.73 7.73 44.8K
13:25 7.73 7.74 7.73 7.74 22.0K
13:26 7.74 7.74 7.74 7.74 8.6K
13:27 7.72 7.72 7.71 7.71 49.7K
13:28 7.71 7.71 7.69 7.69 24.4K
13:29 7.69 7.69 7.68 7.69 28.2K
13:30 7.68 7.69 7.68 7.69 39.1K
13:31 7.69 7.71 7.68 7.71 23.3K
13:32 7.70 7.70 7.69 7.69 11.2K
13:33 7.70 7.70 7.70 7.70 9.0K
13:34 7.70 7.70 7.69 7.70 10.9K
13:35 7.68 7.68 7.67 7.68 30.9K
13:36 7.67 7.68 7.67 7.67 21.4K
13:37 7.69 7.69 7.68 7.68 27.0K
13:38 7.69 7.69 7.68 7.68 11.4K
13:39 7.67 7.68 7.67 7.67 21.6K
13:40 7.67 7.67 7.67 7.67 4.8K
13:41 7.67 7.67 7.64 7.65 58.7K
13:42 7.65 7.65 7.64 7.64 18.8K
13:43 7.63 7.64 7.63 7.64 22.2K
13:44 7.65 7.66 7.65 7.66 21.5K
13:45 7.66 7.66 7.65 7.66 28.4K
13:46 7.66 7.66 7.63 7.63 25.8K
13:47 7.61 7.62 7.61 7.62 55.8K
13:48 7.61 7.62 7.61 7.61 32.2K
13:49 7.61 7.64 7.61 7.63 24.0K
13:50 7.63 7.63 7.62 7.63 14.0K
13:51 7.63 7.63 7.62 7.62 17.1K
13:52 7.62 7.63 7.62 7.63 7.1K
13:53 7.63 7.66 7.63 7.66 14.0K
13:54 7.67 7.67 7.65 7.65 32.1K
13:55 7.65 7.66 7.64 7.66 13.5K
13:56 7.66 7.66 7.64 7.64 32.6K
13:57 7.64 7.64 7.58 7.58 93.4K
13:58 7.58 7.58 7.57 7.58 18.6K
13:59 7.58 7.58 7.55 7.56 68.6K
14:00 7.56 7.57 7.56 7.57 23.7K
14:01 7.57 7.58 7.57 7.58 19.8K
14:02 7.58 7.59 7.58 7.59 22.4K
14:03 7.58 7.59 7.56 7.56 27.8K
14:04 7.57 7.57 7.53 7.53 83.1K
14:05 7.54 7.54 7.51 7.51 47.2K
14:06 7.52 7.54 7.52 7.53 32.3K
14:07 7.53 7.54 7.52 7.53 19.1K
14:08 7.53 7.53 7.51 7.53 14.7K
14:09 7.52 7.52 7.51 7.52 50.5K
14:10 7.52 7.52 7.51 7.52 8.9K
14:11 7.53 7.53 7.51 7.51 40.9K
14:12 7.51 7.52 7.50 7.52 30.7K
14:13 7.52 7.53 7.51 7.52 11.2K
14:14 7.53 7.54 7.53 7.53 33.8K
14:15 7.53 7.53 7.51 7.51 78.2K
14:16 7.52 7.52 7.51 7.52 21.4K
14:17 7.52 7.52 7.50 7.51 18.4K
14:18 7.50 7.52 7.50 7.51 22.9K
14:19 7.51 7.51 7.50 7.51 20.4K
14:20 7.50 7.51 7.50 7.50 247.0K
14:21 7.51 7.51 7.50 7.51 14.7K
14:22 7.51 7.53 7.51 7.53 44.3K
14:23 7.54 7.55 7.53 7.54 58.1K
14:24 7.54 7.55 7.54 7.55 19.0K
14:25 7.55 7.55 7.55 7.55 17.2K
14:26 7.55 7.55 7.54 7.55 42.7K
14:27 7.54 7.54 7.53 7.54 25.8K
14:28 7.56 7.56 7.54 7.56 64.3K
14:29 7.54 7.55 7.54 7.55 46.4K
14:30 7.54 7.55 7.53 7.53 36.9K
14:31 7.52 7.53 7.52 7.52 37.6K
14:32 7.54 7.54 7.52 7.53 48.6K
14:33 7.53 7.54 7.53 7.53 32.8K
14:34 7.52 7.52 7.52 7.52 11.2K
14:35 7.52 7.53 7.52 7.52 28.7K
14:36 7.53 7.53 7.52 7.52 22.2K
14:37 7.52 7.52 7.51 7.51 19.0K
14:38 7.51 7.51 7.51 7.51 35.8K
14:39 7.51 7.51 7.51 7.51 20.2K
14:40 7.51 7.52 7.49 7.50 46.1K
14:41 7.50 7.53 7.50 7.53 16.5K
14:42 7.53 7.55 7.53 7.54 54.7K
14:43 7.53 7.54 7.52 7.54 45.0K
14:44 7.53 7.53 7.52 7.53 57.0K
14:45 7.53 7.53 7.51 7.51 56.2K
14:46 7.52 7.52 7.49 7.50 68.7K
14:47 7.50 7.50 7.49 7.50 28.2K
14:48 7.49 7.49 7.49 7.49 26.4K
14:49 7.50 7.50 7.49 7.49 14.0K
14:50 7.50 7.50 7.47 7.47 88.9K
14:51 7.47 7.49 7.46 7.49 43.3K
14:52 7.48 7.49 7.48 7.49 61.4K
14:53 7.49 7.49 7.47 7.48 29.7K
14:54 7.47 7.50 7.47 7.50 11.3K
14:55 7.50 7.51 7.50 7.50 31.5K
14:56 7.50 7.50 7.48 7.48 47.6K
14:57 7.48 7.48 7.47 7.47 34.5K
14:58 7.48 7.48 7.45 7.46 55.0K
14:59 7.46 7.46 7.45 7.45 28.3K
15:00 7.45 7.45 7.42 7.42 87.6K
15:01 7.42 7.43 7.39 7.39 257.9K
15:02 7.41 7.41 7.38 7.38 89.5K
15:03 7.38 7.42 7.38 7.42 30.2K
15:04 7.42 7.46 7.42 7.45 28.1K
15:05 7.45 7.45 7.44 7.44 61.4K
15:06 7.45 7.45 7.42 7.42 34.0K
15:07 7.42 7.43 7.41 7.41 13.7K
15:08 7.41 7.42 7.41 7.41 25.7K
15:09 7.41 7.41 7.40 7.41 35.4K
15:10 7.42 7.42 7.37 7.38 94.3K
15:11 7.38 7.40 7.38 7.39 38.7K
15:12 7.40 7.42 7.40 7.41 32.9K
15:13 7.41 7.41 7.40 7.41 62.4K
15:14 7.41 7.41 7.41 7.41 21.7K
15:15 7.40 7.42 7.40 7.42 30.5K
15:16 7.42 7.42 7.38 7.39 97.0K
15:17 7.39 7.39 7.36 7.36 51.5K
15:18 7.36 7.38 7.36 7.36 122.9K
15:19 7.36 7.37 7.35 7.37 89.4K
15:20 7.38 7.38 7.35 7.35 53.1K
15:21 7.36 7.36 7.34 7.35 53.6K
15:22 7.33 7.34 7.33 7.34 75.7K
15:23 7.33 7.34 7.33 7.33 52.3K
15:24 7.34 7.35 7.34 7.35 50.5K
15:25 7.35 7.35 7.33 7.33 33.9K
15:26 7.33 7.35 7.33 7.33 38.3K
15:27 7.32 7.32 7.28 7.28 116.3K
15:28 7.28 7.28 7.27 7.28 84.2K
15:29 7.28 7.28 7.27 7.28 27.8K
15:30 7.28 7.28 7.26 7.27 63.5K
15:31 7.27 7.28 7.27 7.28 43.7K
15:32 7.30 7.35 7.30 7.35 41.0K
15:33 7.33 7.34 7.33 7.34 70.1K
15:34 7.34 7.35 7.34 7.35 19.5K
15:35 7.34 7.35 7.34 7.34 45.9K
15:36 7.34 7.35 7.33 7.34 26.0K
15:37 7.34 7.34 7.33 7.34 16.5K
15:38 7.34 7.35 7.34 7.34 31.8K
15:39 7.35 7.35 7.35 7.35 23.7K
15:40 7.35 7.36 7.32 7.32 67.3K
15:41 7.34 7.34 7.33 7.33 30.3K
15:42 7.32 7.33 7.32 7.32 37.7K
15:43 7.33 7.33 7.32 7.33 43.5K
15:44 7.32 7.32 7.31 7.32 43.4K
15:45 7.32 7.33 7.31 7.31 111.4K
15:46 7.30 7.31 7.30 7.31 53.8K
15:47 7.31 7.31 7.30 7.31 211.6K
15:48 7.31 7.31 7.29 7.29 105.3K
15:49 7.28 7.30 7.28 7.29 46.8K
15:50 7.29 7.29 7.28 7.29 67.5K
15:51 7.30 7.31 7.30 7.31 29.1K
15:52 7.33 7.33 7.31 7.31 66.8K
15:53 7.32 7.34 7.32 7.34 44.0K
15:54 7.34 7.35 7.33 7.33 41.3K
15:55 7.33 7.36 7.33 7.36 46.3K
15:56 7.35 7.35 7.33 7.33 85.4K
15:57 7.34 7.35 7.33 7.35 53.4K
15:58 7.35 7.36 7.35 7.36 89.3K
15:59 7.36 7.37 7.36 7.36 137.7K
16:00 7.35 7.37 7.30 7.33 1,044.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available