Recursion Pharmaceuticals

RXRX
🏛️ usa →
5.49
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 7.48 7.75 7.44 7.56 1,205.7K
09:32 7.57 7.59 7.52 7.52 91.4K
09:33 7.57 7.60 7.51 7.51 59.9K
09:34 7.52 7.58 7.52 7.57 63.5K
09:35 7.62 7.62 7.61 7.61 170.1K
09:36 7.59 7.60 7.58 7.59 80.7K
09:37 7.55 7.58 7.55 7.55 79.0K
09:38 7.58 7.62 7.58 7.62 97.1K
09:39 7.62 7.64 7.62 7.64 107.9K
09:40 7.66 7.72 7.66 7.70 255.8K
09:41 7.68 7.68 7.65 7.66 116.0K
09:42 7.65 7.68 7.62 7.68 104.3K
09:43 7.69 7.70 7.68 7.70 55.4K
09:44 7.73 7.78 7.73 7.78 155.2K
09:45 7.79 7.82 7.79 7.80 278.5K
09:46 7.83 7.84 7.81 7.81 424.4K
09:47 7.76 7.78 7.75 7.78 247.2K
09:48 7.79 7.88 7.79 7.88 253.8K
09:49 7.89 7.89 7.81 7.81 534.8K
09:50 7.82 7.82 7.75 7.78 106.8K
09:51 7.75 7.75 7.73 7.74 237.3K
09:52 7.74 7.82 7.74 7.81 118.6K
09:53 7.83 7.85 7.82 7.85 163.4K
09:54 7.85 7.89 7.83 7.83 264.6K
09:55 7.86 7.86 7.81 7.84 291.9K
09:56 7.80 7.80 7.77 7.78 138.3K
09:57 7.72 7.80 7.72 7.80 209.6K
09:58 7.79 7.80 7.78 7.80 116.7K
09:59 7.79 7.83 7.79 7.81 75.4K
10:00 7.80 7.80 7.79 7.80 124.9K
10:01 7.79 7.82 7.79 7.79 157.2K
10:02 7.82 7.82 7.79 7.80 79.3K
10:03 7.82 7.82 7.78 7.78 255.8K
10:04 7.78 7.78 7.75 7.75 105.4K
10:05 7.71 7.73 7.68 7.68 209.7K
10:06 7.68 7.70 7.68 7.69 88.9K
10:07 7.70 7.70 7.66 7.69 64.1K
10:08 7.67 7.68 7.66 7.68 94.9K
10:09 7.67 7.67 7.62 7.62 85.4K
10:10 7.63 7.65 7.63 7.65 158.7K
10:11 7.66 7.67 7.64 7.65 83.6K
10:12 7.66 7.69 7.66 7.68 101.4K
10:13 7.69 7.69 7.67 7.68 76.1K
10:14 7.68 7.68 7.63 7.65 72.9K
10:15 7.66 7.66 7.64 7.66 72.2K
10:16 7.68 7.69 7.67 7.69 77.9K
10:17 7.66 7.68 7.65 7.65 91.5K
10:18 7.66 7.66 7.65 7.65 51.2K
10:19 7.65 7.67 7.65 7.67 32.2K
10:20 7.69 7.69 7.66 7.67 52.6K
10:21 7.68 7.68 7.64 7.64 42.7K
10:22 7.63 7.63 7.59 7.61 182.5K
10:23 7.60 7.62 7.60 7.62 35.3K
10:24 7.62 7.63 7.61 7.61 22.0K
10:25 7.61 7.61 7.59 7.59 41.9K
10:26 7.58 7.60 7.58 7.59 42.8K
10:27 7.59 7.59 7.56 7.56 76.1K
10:28 7.55 7.57 7.55 7.56 41.7K
10:29 7.58 7.60 7.58 7.59 80.4K
10:30 7.59 7.59 7.56 7.57 28.5K
10:31 7.57 7.58 7.57 7.58 84.0K
10:32 7.59 7.61 7.59 7.60 33.9K
10:33 7.61 7.61 7.59 7.59 34.0K
10:34 7.59 7.60 7.58 7.58 24.3K
10:35 7.60 7.61 7.60 7.60 53.0K
10:36 7.61 7.61 7.60 7.60 22.3K
10:37 7.62 7.62 7.60 7.62 36.2K
10:38 7.63 7.64 7.63 7.64 45.8K
10:39 7.64 7.64 7.64 7.64 21.9K
10:40 7.64 7.67 7.64 7.67 28.0K
10:41 7.65 7.66 7.63 7.63 40.3K
10:42 7.62 7.62 7.61 7.61 25.5K
10:43 7.60 7.62 7.60 7.62 18.5K
10:44 7.63 7.63 7.61 7.61 22.1K
10:45 7.61 7.63 7.61 7.63 19.7K
10:46 7.64 7.66 7.64 7.65 21.6K
10:47 7.66 7.69 7.66 7.68 51.5K
10:48 7.67 7.69 7.64 7.65 87.4K
10:49 7.66 7.67 7.66 7.66 36.1K
10:50 7.66 7.68 7.66 7.68 56.2K
10:51 7.68 7.69 7.67 7.69 52.1K
10:52 7.71 7.71 7.70 7.71 99.3K
10:53 7.71 7.74 7.71 7.74 47.3K
10:54 7.74 7.75 7.74 7.75 49.1K
10:55 7.75 7.75 7.74 7.75 50.8K
10:56 7.73 7.74 7.73 7.74 75.9K
10:57 7.73 7.73 7.71 7.72 44.2K
10:58 7.71 7.73 7.70 7.71 54.5K
10:59 7.71 7.72 7.70 7.72 41.4K
11:00 7.72 7.72 7.70 7.71 21.6K
11:01 7.72 7.73 7.71 7.72 79.3K
11:02 7.70 7.72 7.70 7.71 68.7K
11:03 7.71 7.71 7.67 7.67 40.5K
11:04 7.67 7.68 7.65 7.68 72.3K
11:05 7.67 7.67 7.66 7.66 35.9K
11:06 7.66 7.67 7.66 7.67 43.7K
11:07 7.66 7.68 7.66 7.67 39.7K
11:08 7.67 7.67 7.66 7.66 37.7K
11:09 7.65 7.66 7.65 7.66 86.0K
11:10 7.65 7.66 7.65 7.66 21.7K
11:11 7.66 7.67 7.66 7.67 16.3K
11:12 7.66 7.66 7.65 7.66 35.3K
11:13 7.65 7.68 7.65 7.66 107.4K
11:14 7.66 7.67 7.66 7.67 48.6K
11:15 7.66 7.67 7.66 7.66 34.4K
11:16 7.67 7.68 7.67 7.67 31.8K
11:17 7.67 7.67 7.65 7.65 46.0K
11:18 7.65 7.65 7.65 7.65 36.5K
11:19 7.62 7.62 7.59 7.59 144.6K
11:20 7.60 7.61 7.60 7.61 31.9K
11:21 7.63 7.65 7.63 7.63 41.5K
11:22 7.63 7.63 7.61 7.61 40.1K
11:23 7.62 7.62 7.58 7.58 56.8K
11:24 7.57 7.57 7.53 7.53 81.5K
11:25 7.55 7.55 7.53 7.55 32.3K
11:26 7.54 7.54 7.53 7.54 38.7K
11:27 7.54 7.54 7.53 7.53 57.1K
11:28 7.53 7.54 7.52 7.53 50.9K
11:29 7.52 7.56 7.52 7.54 86.3K
11:30 7.53 7.54 7.53 7.54 44.4K
11:31 7.55 7.55 7.49 7.49 174.2K
11:32 7.47 7.48 7.46 7.46 272.6K
11:33 7.46 7.46 7.45 7.45 87.2K
11:34 7.45 7.47 7.45 7.47 175.2K
11:35 7.48 7.48 7.46 7.47 34.6K
11:36 7.48 7.48 7.47 7.47 25.6K
11:37 7.47 7.47 7.46 7.46 96.8K
11:38 7.45 7.47 7.45 7.47 47.9K
11:39 7.47 7.47 7.46 7.47 10.9K
11:40 7.47 7.47 7.46 7.47 27.5K
11:41 7.46 7.46 7.46 7.46 47.7K
11:42 7.46 7.46 7.43 7.43 97.3K
11:43 7.42 7.44 7.42 7.42 120.1K
11:44 7.41 7.42 7.41 7.42 60.3K
11:45 7.43 7.45 7.43 7.45 45.5K
11:46 7.45 7.45 7.43 7.44 68.3K
11:47 7.43 7.43 7.39 7.39 195.5K
11:48 7.40 7.41 7.40 7.41 60.3K
11:49 7.42 7.42 7.39 7.39 44.3K
11:50 7.38 7.39 7.38 7.38 63.6K
11:51 7.39 7.39 7.38 7.38 83.7K
11:52 7.37 7.37 7.35 7.35 231.0K
11:53 7.35 7.36 7.35 7.36 90.1K
11:54 7.35 7.39 7.35 7.39 36.5K
11:55 7.38 7.38 7.36 7.38 42.7K
11:56 7.37 7.37 7.37 7.37 21.0K
11:57 7.37 7.39 7.37 7.39 58.9K
11:58 7.39 7.39 7.38 7.39 137.1K
11:59 7.39 7.40 7.38 7.40 54.9K
12:00 7.40 7.40 7.39 7.39 39.7K
12:01 7.39 7.39 7.37 7.39 61.0K
12:02 7.39 7.40 7.39 7.40 41.4K
12:03 7.39 7.39 7.37 7.38 48.0K
12:04 7.37 7.37 7.36 7.36 23.1K
12:05 7.35 7.37 7.35 7.37 45.1K
12:06 7.37 7.37 7.35 7.35 48.0K
12:07 7.36 7.36 7.35 7.36 49.0K
12:08 7.36 7.38 7.36 7.38 30.8K
12:09 7.38 7.38 7.37 7.37 70.4K
12:10 7.38 7.38 7.36 7.37 48.1K
12:11 7.36 7.37 7.36 7.37 22.8K
12:12 7.36 7.38 7.36 7.37 24.6K
12:13 7.36 7.37 7.36 7.37 41.0K
12:14 7.38 7.39 7.37 7.38 17.5K
12:15 7.37 7.37 7.36 7.37 26.5K
12:16 7.37 7.37 7.35 7.36 67.1K
12:17 7.36 7.36 7.33 7.34 125.6K
12:18 7.36 7.37 7.35 7.37 31.9K
12:19 7.36 7.38 7.35 7.36 32.2K
12:20 7.35 7.35 7.34 7.35 28.8K
12:21 7.35 7.37 7.35 7.37 67.5K
12:22 7.37 7.38 7.37 7.38 33.2K
12:23 7.39 7.40 7.38 7.38 74.3K
12:24 7.38 7.41 7.38 7.41 30.7K
12:25 7.40 7.42 7.40 7.42 31.0K
12:26 7.42 7.42 7.41 7.41 30.1K
12:27 7.41 7.43 7.41 7.42 39.9K
12:28 7.42 7.44 7.42 7.44 24.3K
12:29 7.44 7.45 7.44 7.45 45.4K
12:30 7.44 7.46 7.44 7.46 32.4K
12:31 7.47 7.47 7.46 7.47 25.9K
12:32 7.47 7.47 7.46 7.46 34.9K
12:33 7.47 7.47 7.45 7.45 12.6K
12:34 7.46 7.48 7.46 7.48 13.5K
12:35 7.47 7.47 7.45 7.46 23.0K
12:36 7.46 7.46 7.45 7.45 10.6K
12:37 7.44 7.46 7.44 7.46 16.0K
12:38 7.45 7.46 7.44 7.45 20.9K
12:39 7.44 7.44 7.43 7.44 65.2K
12:40 7.44 7.44 7.44 7.44 5.9K
12:41 7.44 7.44 7.43 7.44 4.9K
12:42 7.44 7.44 7.41 7.41 76.2K
12:43 7.41 7.41 7.41 7.41 14.9K
12:44 7.42 7.42 7.41 7.42 13.9K
12:45 7.40 7.40 7.38 7.38 16.8K
12:46 7.38 7.41 7.38 7.41 31.1K
12:47 7.40 7.40 7.40 7.40 18.5K
12:48 7.40 7.41 7.39 7.41 18.5K
12:49 7.40 7.42 7.40 7.42 12.2K
12:50 7.42 7.42 7.41 7.42 36.5K
12:51 7.42 7.43 7.42 7.42 17.5K
12:52 7.42 7.44 7.42 7.44 17.6K
12:53 7.44 7.44 7.42 7.42 23.3K
12:54 7.43 7.43 7.42 7.42 39.3K
12:55 7.41 7.42 7.41 7.42 18.7K
12:56 7.42 7.42 7.41 7.42 14.2K
12:57 7.42 7.42 7.41 7.41 33.8K
12:58 7.43 7.44 7.42 7.44 16.4K
12:59 7.43 7.43 7.42 7.43 8.0K
13:00 7.42 7.42 7.41 7.42 9.5K
13:01 7.41 7.42 7.41 7.42 10.1K
13:02 7.41 7.42 7.41 7.42 6.1K
13:03 7.41 7.42 7.40 7.40 36.2K
13:04 7.40 7.40 7.39 7.39 21.5K
13:05 7.40 7.42 7.39 7.41 20.0K
13:06 7.43 7.43 7.42 7.42 16.7K
13:07 7.43 7.43 7.40 7.40 70.1K
13:08 7.40 7.42 7.40 7.42 14.2K
13:09 7.41 7.42 7.41 7.41 9.6K
13:10 7.40 7.41 7.39 7.41 25.9K
13:11 7.42 7.42 7.41 7.41 29.3K
13:12 7.41 7.41 7.37 7.40 47.6K
13:13 7.40 7.41 7.39 7.41 6.1K
13:14 7.41 7.41 7.41 7.41 6.3K
13:15 7.40 7.41 7.39 7.41 34.5K
13:16 7.40 7.42 7.40 7.42 32.8K
13:17 7.41 7.42 7.41 7.41 9.4K
13:18 7.41 7.42 7.40 7.40 47.2K
13:19 7.40 7.40 7.40 7.40 34.8K
13:20 7.40 7.41 7.40 7.41 14.0K
13:21 7.41 7.41 7.41 7.41 15.2K
13:22 7.41 7.41 7.39 7.39 108.8K
13:23 7.39 7.39 7.38 7.38 20.7K
13:24 7.37 7.38 7.37 7.37 15.7K
13:25 7.36 7.38 7.36 7.38 15.6K
13:26 7.38 7.38 7.37 7.38 6.3K
13:27 7.38 7.38 7.37 7.38 5.5K
13:28 7.38 7.38 7.36 7.38 13.1K
13:29 7.38 7.38 7.37 7.38 12.2K
13:30 7.37 7.39 7.37 7.39 20.1K
13:31 7.39 7.39 7.38 7.39 79.4K
13:32 7.39 7.40 7.39 7.39 21.1K
13:33 7.40 7.40 7.39 7.39 19.6K
13:34 7.38 7.39 7.38 7.38 35.0K
13:35 7.40 7.41 7.39 7.41 34.3K
13:36 7.41 7.41 7.40 7.41 6.9K
13:37 7.41 7.41 7.38 7.39 26.4K
13:38 7.40 7.42 7.40 7.42 28.2K
13:39 7.43 7.43 7.43 7.43 28.0K
13:40 7.43 7.44 7.43 7.44 28.1K
13:41 7.44 7.45 7.44 7.45 68.7K
13:42 7.45 7.45 7.41 7.41 21.6K
13:43 7.40 7.40 7.39 7.40 47.7K
13:44 7.39 7.40 7.39 7.39 5.6K
13:45 7.39 7.40 7.39 7.40 21.4K
13:46 7.40 7.40 7.40 7.40 13.8K
13:47 7.40 7.40 7.40 7.40 9.6K
13:48 7.39 7.40 7.39 7.39 22.7K
13:49 7.40 7.40 7.38 7.39 19.6K
13:50 7.39 7.39 7.39 7.39 26.9K
13:51 7.37 7.38 7.37 7.38 25.7K
13:52 7.41 7.41 7.39 7.39 291.9K
13:53 7.40 7.43 7.40 7.42 23.9K
13:54 7.42 7.45 7.42 7.45 21.1K
13:55 7.44 7.44 7.41 7.41 35.9K
13:56 7.41 7.41 7.40 7.41 18.3K
13:57 7.41 7.42 7.41 7.42 24.5K
13:58 7.43 7.43 7.40 7.42 18.0K
13:59 7.41 7.42 7.40 7.40 7.9K
14:00 7.40 7.40 7.40 7.40 15.0K
14:01 7.39 7.41 7.39 7.41 13.2K
14:02 7.41 7.41 7.41 7.41 19.0K
14:03 7.40 7.41 7.40 7.40 8.2K
14:04 7.41 7.41 7.40 7.40 8.5K
14:05 7.39 7.41 7.39 7.41 26.1K
14:06 7.41 7.41 7.40 7.41 3.8K
14:07 7.40 7.42 7.40 7.41 18.7K
14:08 7.42 7.42 7.42 7.42 37.3K
14:09 7.42 7.42 7.42 7.42 4.8K
14:10 7.42 7.42 7.42 7.42 2.7K
14:11 7.41 7.43 7.41 7.42 14.0K
14:12 7.42 7.43 7.41 7.41 23.6K
14:13 7.40 7.41 7.40 7.40 19.4K
14:14 7.41 7.41 7.40 7.41 6.9K
14:15 7.40 7.40 7.40 7.40 23.9K
14:16 7.39 7.40 7.39 7.39 9.8K
14:17 7.39 7.40 7.39 7.40 16.4K
14:18 7.40 7.40 7.38 7.38 11.4K
14:19 7.39 7.39 7.38 7.38 26.2K
14:20 7.38 7.38 7.37 7.37 6.9K
14:21 7.38 7.40 7.38 7.40 16.5K
14:22 7.39 7.39 7.38 7.38 18.5K
14:23 7.38 7.40 7.38 7.40 17.3K
14:24 7.40 7.41 7.40 7.41 16.5K
14:25 7.41 7.41 7.39 7.39 12.6K
14:26 7.40 7.41 7.39 7.41 27.8K
14:27 7.41 7.42 7.41 7.41 31.4K
14:28 7.42 7.42 7.42 7.42 18.7K
14:29 7.42 7.42 7.41 7.42 12.9K
14:30 7.42 7.42 7.41 7.42 4.7K
14:31 7.43 7.45 7.42 7.45 36.6K
14:32 7.45 7.47 7.45 7.47 40.8K
14:33 7.47 7.47 7.46 7.47 147.7K
14:34 7.47 7.47 7.45 7.46 61.1K
14:35 7.46 7.46 7.45 7.45 38.7K
14:36 7.45 7.49 7.45 7.48 67.3K
14:37 7.47 7.49 7.47 7.47 17.4K
14:38 7.47 7.49 7.47 7.48 45.3K
14:39 7.48 7.48 7.48 7.48 11.4K
14:40 7.48 7.48 7.48 7.48 35.1K
14:41 7.48 7.50 7.48 7.49 26.7K
14:42 7.49 7.49 7.48 7.49 20.9K
14:43 7.50 7.52 7.50 7.51 73.8K
14:44 7.52 7.52 7.50 7.50 49.2K
14:45 7.50 7.51 7.49 7.51 83.9K
14:46 7.50 7.50 7.49 7.50 31.1K
14:47 7.50 7.50 7.49 7.50 42.3K
14:48 7.50 7.50 7.49 7.49 37.1K
14:49 7.49 7.49 7.48 7.48 28.9K
14:50 7.48 7.50 7.48 7.49 29.0K
14:51 7.49 7.50 7.49 7.50 5.8K
14:52 7.49 7.50 7.49 7.49 8.9K
14:53 7.50 7.52 7.50 7.51 17.5K
14:54 7.51 7.51 7.51 7.51 37.3K
14:55 7.52 7.53 7.51 7.51 33.2K
14:56 7.51 7.52 7.51 7.51 13.5K
14:57 7.55 7.56 7.54 7.56 63.2K
14:58 7.56 7.56 7.55 7.56 10.2K
14:59 7.56 7.56 7.55 7.56 3.8K
15:00 7.56 7.56 7.54 7.55 13.1K
15:01 7.56 7.56 7.55 7.55 17.2K
15:02 7.55 7.56 7.54 7.54 33.0K
15:03 7.55 7.55 7.55 7.55 51.4K
15:04 7.55 7.58 7.55 7.58 53.3K
15:05 7.58 7.58 7.56 7.58 28.4K
15:06 7.58 7.58 7.57 7.58 37.8K
15:07 7.59 7.59 7.58 7.59 34.3K
15:08 7.59 7.59 7.59 7.59 19.2K
15:09 7.60 7.63 7.60 7.63 28.5K
15:10 7.62 7.62 7.61 7.61 32.6K
15:11 7.60 7.61 7.60 7.61 19.7K
15:12 7.60 7.61 7.60 7.60 20.2K
15:13 7.58 7.58 7.56 7.57 38.2K
15:14 7.57 7.57 7.56 7.57 14.9K
15:15 7.58 7.58 7.57 7.58 31.7K
15:16 7.57 7.57 7.56 7.56 25.3K
15:17 7.55 7.56 7.55 7.56 89.0K
15:18 7.55 7.56 7.54 7.55 28.1K
15:19 7.55 7.55 7.54 7.55 10.4K
15:20 7.54 7.57 7.54 7.56 26.7K
15:21 7.56 7.57 7.56 7.57 11.8K
15:22 7.57 7.57 7.56 7.56 5.5K
15:23 7.56 7.57 7.56 7.57 18.0K
15:24 7.57 7.58 7.55 7.55 46.5K
15:25 7.56 7.57 7.56 7.56 19.6K
15:26 7.56 7.56 7.55 7.55 6.8K
15:27 7.56 7.56 7.54 7.54 27.4K
15:28 7.55 7.55 7.54 7.55 12.3K
15:29 7.55 7.55 7.54 7.54 16.4K
15:30 7.55 7.55 7.54 7.54 33.6K
15:31 7.53 7.54 7.52 7.52 38.5K
15:32 7.53 7.53 7.52 7.52 29.7K
15:33 7.52 7.53 7.52 7.53 18.2K
15:34 7.53 7.53 7.49 7.49 35.0K
15:35 7.50 7.50 7.47 7.47 42.1K
15:36 7.49 7.49 7.47 7.47 51.7K
15:37 7.47 7.47 7.45 7.46 39.4K
15:38 7.46 7.46 7.45 7.45 15.2K
15:39 7.46 7.47 7.45 7.46 47.9K
15:40 7.47 7.47 7.45 7.45 40.5K
15:41 7.43 7.47 7.43 7.47 33.4K
15:42 7.46 7.47 7.46 7.47 9.6K
15:43 7.47 7.49 7.47 7.49 26.2K
15:44 7.49 7.52 7.49 7.52 29.3K
15:45 7.51 7.51 7.51 7.51 38.2K
15:46 7.51 7.51 7.50 7.51 25.2K
15:47 7.51 7.51 7.51 7.51 10.5K
15:48 7.51 7.51 7.50 7.50 38.7K
15:49 7.50 7.52 7.50 7.52 37.9K
15:50 7.52 7.54 7.51 7.54 39.4K
15:51 7.55 7.55 7.51 7.51 42.9K
15:52 7.51 7.53 7.51 7.53 17.1K
15:53 7.51 7.52 7.51 7.52 45.7K
15:54 7.52 7.52 7.52 7.52 40.7K
15:55 7.52 7.53 7.51 7.53 52.4K
15:56 7.52 7.58 7.52 7.56 223.8K
15:57 7.56 7.61 7.56 7.61 209.9K
15:58 7.62 7.65 7.62 7.65 279.0K
15:59 7.65 7.67 7.64 7.67 452.4K
16:00 7.68 7.68 7.58 7.66 1,434.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available