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 8.26 8.41 7.80 8.16 2,937.5K
09:32 8.24 8.25 8.19 8.19 195.4K
09:33 8.20 8.20 8.17 8.18 349.9K
09:34 8.21 8.21 8.21 8.21 175.2K
09:35 8.25 8.28 8.23 8.23 144.0K
09:36 8.21 8.21 8.14 8.14 276.0K
09:37 8.14 8.16 8.02 8.07 395.0K
09:38 8.08 8.08 8.02 8.02 249.8K
09:39 8.00 8.00 7.95 7.95 462.9K
09:40 7.97 8.04 7.97 8.01 171.4K
09:41 8.00 8.05 8.00 8.05 95.8K
09:42 8.05 8.07 8.05 8.07 112.3K
09:43 8.07 8.08 8.06 8.06 67.4K
09:44 8.06 8.06 8.03 8.04 115.9K
09:45 8.04 8.04 8.02 8.03 58.2K
09:46 8.01 8.04 8.01 8.04 107.8K
09:47 8.04 8.06 8.04 8.06 81.4K
09:48 8.05 8.05 8.04 8.04 61.5K
09:49 8.05 8.09 8.05 8.09 61.3K
09:50 8.09 8.10 8.09 8.09 86.7K
09:51 8.10 8.11 8.09 8.11 90.3K
09:52 8.11 8.11 8.09 8.09 62.5K
09:53 8.10 8.14 8.10 8.14 60.9K
09:54 8.14 8.14 8.10 8.12 112.1K
09:55 8.12 8.12 8.11 8.11 43.2K
09:56 8.11 8.15 8.11 8.15 77.0K
09:57 8.14 8.14 8.11 8.11 92.6K
09:58 8.12 8.12 8.07 8.07 310.9K
09:59 8.08 8.10 8.07 8.10 44.2K
10:00 8.07 8.10 8.07 8.08 131.0K
10:01 8.07 8.09 8.07 8.09 85.9K
10:02 8.10 8.11 8.10 8.10 99.0K
10:03 8.07 8.13 8.07 8.13 85.9K
10:04 8.15 8.20 8.15 8.19 226.4K
10:05 8.19 8.25 8.19 8.24 90.8K
10:06 8.25 8.25 8.22 8.22 66.9K
10:07 8.24 8.24 8.19 8.19 91.0K
10:08 8.16 8.17 8.13 8.17 55.8K
10:09 8.17 8.20 8.16 8.20 34.8K
10:10 8.16 8.17 8.15 8.17 38.8K
10:11 8.17 8.21 8.17 8.20 26.4K
10:12 8.20 8.20 8.17 8.17 100.5K
10:13 8.15 8.16 8.12 8.12 71.2K
10:14 8.12 8.14 8.12 8.14 24.9K
10:15 8.13 8.17 8.13 8.17 78.9K
10:16 8.17 8.18 8.17 8.17 44.7K
10:17 8.18 8.18 8.18 8.18 31.8K
10:18 8.19 8.22 8.19 8.22 48.7K
10:19 8.22 8.26 8.22 8.25 71.0K
10:20 8.27 8.30 8.27 8.30 104.2K
10:21 8.28 8.30 8.28 8.29 221.2K
10:22 8.29 8.29 8.19 8.20 212.2K
10:23 8.21 8.23 8.20 8.23 66.2K
10:24 8.21 8.21 8.19 8.19 57.3K
10:25 8.20 8.25 8.20 8.23 47.8K
10:26 8.23 8.23 8.19 8.21 224.6K
10:27 8.22 8.22 8.15 8.16 154.6K
10:28 8.17 8.17 8.10 8.10 179.0K
10:29 8.11 8.14 8.11 8.11 127.7K
10:30 8.13 8.15 8.13 8.15 35.8K
10:31 8.15 8.18 8.15 8.15 53.8K
10:32 8.15 8.18 8.15 8.16 32.7K
10:33 8.17 8.20 8.17 8.20 44.7K
10:34 8.19 8.19 8.17 8.17 35.9K
10:35 8.19 8.20 8.19 8.20 29.2K
10:36 8.20 8.22 8.20 8.22 47.2K
10:37 8.24 8.25 8.23 8.24 82.0K
10:38 8.24 8.26 8.24 8.26 66.4K
10:39 8.27 8.29 8.27 8.29 45.6K
10:40 8.30 8.32 8.29 8.30 238.9K
10:41 8.29 8.29 8.26 8.27 78.4K
10:42 8.27 8.28 8.27 8.27 50.8K
10:43 8.28 8.30 8.28 8.30 69.6K
10:44 8.30 8.30 8.26 8.26 267.9K
10:45 8.25 8.27 8.25 8.25 399.4K
10:46 8.24 8.24 8.19 8.23 293.3K
10:47 8.23 8.23 8.18 8.20 69.6K
10:48 8.19 8.19 8.17 8.17 34.2K
10:49 8.17 8.20 8.17 8.19 49.8K
10:50 8.19 8.22 8.19 8.19 56.6K
10:51 8.21 8.22 8.21 8.22 41.8K
10:52 8.22 8.23 8.21 8.23 32.4K
10:53 8.24 8.27 8.24 8.27 104.1K
10:54 8.26 8.27 8.25 8.25 328.7K
10:55 8.21 8.25 8.21 8.25 189.7K
10:56 8.26 8.26 8.24 8.25 53.5K
10:57 8.26 8.30 8.26 8.30 160.5K
10:58 8.30 8.31 8.28 8.28 386.5K
10:59 8.28 8.28 8.23 8.27 315.6K
11:00 8.27 8.28 8.27 8.28 36.1K
11:01 8.28 8.30 8.28 8.30 34.9K
11:02 8.30 8.30 8.28 8.29 160.4K
11:03 8.29 8.29 8.28 8.28 21.4K
11:04 8.29 8.29 8.25 8.27 239.5K
11:05 8.27 8.27 8.26 8.26 23.7K
11:06 8.26 8.26 8.25 8.25 110.6K
11:07 8.26 8.26 8.24 8.25 111.5K
11:08 8.25 8.25 8.24 8.24 27.7K
11:09 8.24 8.26 8.24 8.26 39.8K
11:10 8.26 8.29 8.26 8.29 40.6K
11:11 8.29 8.31 8.29 8.31 45.9K
11:12 8.31 8.36 8.31 8.36 83.0K
11:13 8.35 8.38 8.35 8.38 73.3K
11:14 8.38 8.38 8.33 8.34 76.0K
11:15 8.34 8.35 8.33 8.35 49.3K
11:16 8.35 8.35 8.32 8.32 78.3K
11:17 8.33 8.36 8.33 8.35 142.6K
11:18 8.35 8.35 8.33 8.34 115.6K
11:19 8.33 8.36 8.33 8.35 74.9K
11:20 8.35 8.35 8.35 8.35 55.5K
11:21 8.34 8.34 8.30 8.32 82.9K
11:22 8.32 8.32 8.27 8.30 151.9K
11:23 8.27 8.27 8.25 8.27 58.5K
11:24 8.26 8.26 8.23 8.23 75.7K
11:25 8.23 8.25 8.23 8.25 45.2K
11:26 8.25 8.27 8.25 8.26 62.0K
11:27 8.24 8.24 8.23 8.24 52.9K
11:28 8.23 8.25 8.23 8.23 78.3K
11:29 8.23 8.23 8.20 8.20 89.3K
11:30 8.20 8.21 8.20 8.21 20.3K
11:31 8.20 8.21 8.18 8.18 30.5K
11:32 8.19 8.22 8.19 8.21 60.3K
11:33 8.21 8.23 8.21 8.23 52.9K
11:34 8.22 8.22 8.22 8.22 26.5K
11:35 8.21 8.26 8.21 8.26 50.9K
11:36 8.26 8.26 8.24 8.26 66.0K
11:37 8.25 8.29 8.25 8.28 36.7K
11:38 8.29 8.30 8.28 8.30 30.7K
11:39 8.30 8.30 8.26 8.26 22.6K
11:40 8.26 8.26 8.23 8.24 30.8K
11:41 8.25 8.25 8.25 8.25 7.7K
11:42 8.25 8.26 8.25 8.25 25.7K
11:43 8.26 8.28 8.26 8.27 36.7K
11:44 8.26 8.26 8.26 8.26 13.0K
11:45 8.25 8.27 8.24 8.26 30.5K
11:46 8.25 8.27 8.25 8.27 13.6K
11:47 8.29 8.31 8.28 8.31 72.0K
11:48 8.31 8.31 8.29 8.29 31.5K
11:49 8.29 8.29 8.28 8.28 16.7K
11:50 8.28 8.29 8.28 8.29 14.4K
11:51 8.29 8.30 8.29 8.29 55.0K
11:52 8.29 8.29 8.27 8.27 52.2K
11:53 8.26 8.27 8.26 8.27 10.9K
11:54 8.27 8.27 8.26 8.27 48.5K
11:55 8.26 8.26 8.24 8.24 45.9K
11:56 8.24 8.24 8.23 8.24 18.3K
11:57 8.23 8.25 8.23 8.25 49.5K
11:58 8.23 8.27 8.22 8.27 61.0K
11:59 8.28 8.30 8.28 8.30 59.1K
12:00 8.31 8.32 8.29 8.32 81.4K
12:01 8.32 8.32 8.31 8.32 97.5K
12:02 8.33 8.33 8.29 8.33 92.6K
12:03 8.33 8.33 8.28 8.28 35.2K
12:04 8.27 8.28 8.27 8.28 25.3K
12:05 8.27 8.28 8.27 8.28 17.6K
12:06 8.27 8.27 8.26 8.26 52.8K
12:07 8.27 8.29 8.27 8.29 26.6K
12:08 8.28 8.29 8.28 8.29 51.6K
12:09 8.29 8.30 8.29 8.30 22.4K
12:10 8.31 8.31 8.31 8.31 16.8K
12:11 8.33 8.34 8.32 8.34 35.7K
12:12 8.34 8.34 8.32 8.32 9.8K
12:13 8.33 8.34 8.33 8.34 17.8K
12:14 8.33 8.33 8.32 8.33 14.6K
12:15 8.32 8.34 8.32 8.34 20.7K
12:16 8.34 8.34 8.34 8.34 12.9K
12:17 8.34 8.34 8.34 8.34 45.4K
12:18 8.34 8.35 8.33 8.33 24.1K
12:19 8.34 8.34 8.33 8.33 14.3K
12:20 8.34 8.34 8.33 8.33 14.9K
12:21 8.33 8.35 8.33 8.35 14.2K
12:22 8.35 8.36 8.35 8.36 47.3K
12:23 8.36 8.36 8.36 8.36 35.0K
12:24 8.37 8.41 8.37 8.41 117.8K
12:25 8.41 8.41 8.40 8.41 98.4K
12:26 8.41 8.42 8.41 8.42 95.0K
12:27 8.44 8.45 8.43 8.45 115.8K
12:28 8.47 8.48 8.42 8.44 202.3K
12:29 8.44 8.44 8.39 8.39 194.7K
12:30 8.40 8.40 8.33 8.33 326.7K
12:31 8.33 8.35 8.33 8.35 47.3K
12:32 8.36 8.37 8.36 8.37 42.4K
12:33 8.35 8.35 8.32 8.32 41.4K
12:34 8.32 8.33 8.32 8.33 54.4K
12:35 8.33 8.33 8.32 8.33 16.5K
12:36 8.33 8.33 8.32 8.32 48.5K
12:37 8.31 8.32 8.31 8.32 107.9K
12:38 8.32 8.32 8.30 8.31 10.2K
12:39 8.30 8.30 8.28 8.29 48.5K
12:40 8.28 8.30 8.28 8.30 18.1K
12:41 8.30 8.31 8.28 8.31 43.7K
12:42 8.31 8.31 8.29 8.30 8.9K
12:43 8.30 8.30 8.29 8.29 12.5K
12:44 8.31 8.32 8.31 8.32 52.1K
12:45 8.32 8.33 8.31 8.33 24.2K
12:46 8.33 8.36 8.33 8.36 52.6K
12:47 8.36 8.38 8.36 8.38 21.6K
12:48 8.38 8.39 8.37 8.39 50.5K
12:49 8.39 8.39 8.37 8.37 14.8K
12:50 8.38 8.38 8.38 8.38 32.2K
12:51 8.38 8.40 8.38 8.40 30.1K
12:52 8.40 8.40 8.38 8.38 16.5K
12:53 8.39 8.40 8.39 8.40 39.8K
12:54 8.40 8.40 8.38 8.38 38.8K
12:55 8.38 8.39 8.37 8.39 31.0K
12:56 8.40 8.40 8.37 8.38 10.2K
12:57 8.38 8.38 8.34 8.35 30.3K
12:58 8.34 8.34 8.33 8.33 37.4K
12:59 8.33 8.33 8.32 8.33 18.4K
13:00 8.33 8.33 8.33 8.33 19.7K
13:01 8.33 8.35 8.32 8.35 35.6K
13:02 8.35 8.36 8.34 8.36 26.8K
13:03 8.37 8.37 8.34 8.34 41.0K
13:04 8.34 8.34 8.32 8.33 22.8K
13:05 8.34 8.34 8.30 8.30 79.2K
13:06 8.31 8.32 8.30 8.32 21.0K
13:07 8.32 8.32 8.31 8.31 22.1K
13:08 8.31 8.32 8.31 8.32 26.5K
13:09 8.32 8.32 8.26 8.26 57.2K
13:10 8.27 8.27 8.25 8.26 39.7K
13:11 8.26 8.29 8.26 8.29 28.0K
13:12 8.28 8.28 8.24 8.24 28.5K
13:13 8.25 8.26 8.24 8.25 24.3K
13:14 8.24 8.26 8.24 8.25 41.5K
13:15 8.24 8.25 8.23 8.24 23.5K
13:16 8.25 8.26 8.24 8.26 25.6K
13:17 8.25 8.25 8.23 8.23 27.6K
13:18 8.24 8.24 8.23 8.23 19.0K
13:19 8.24 8.24 8.24 8.24 33.0K
13:20 8.24 8.24 8.20 8.21 88.9K
13:21 8.21 8.24 8.21 8.24 35.4K
13:22 8.24 8.24 8.23 8.24 11.9K
13:23 8.23 8.24 8.23 8.24 4.8K
13:24 8.24 8.24 8.22 8.24 30.7K
13:25 8.24 8.27 8.24 8.26 23.4K
13:26 8.26 8.26 8.25 8.25 11.4K
13:27 8.26 8.26 8.24 8.25 58.6K
13:28 8.25 8.25 8.23 8.24 12.8K
13:29 8.23 8.25 8.23 8.24 20.3K
13:30 8.24 8.26 8.24 8.25 21.3K
13:31 8.25 8.27 8.25 8.26 22.3K
13:32 8.26 8.27 8.24 8.27 16.9K
13:33 8.26 8.26 8.25 8.26 9.8K
13:34 8.26 8.27 8.26 8.26 32.9K
13:35 8.26 8.27 8.26 8.27 8.1K
13:36 8.28 8.29 8.28 8.29 19.3K
13:37 8.29 8.29 8.27 8.27 10.4K
13:38 8.29 8.29 8.28 8.28 14.5K
13:39 8.28 8.29 8.28 8.28 22.9K
13:40 8.27 8.29 8.27 8.28 41.9K
13:41 8.28 8.28 8.21 8.22 22.6K
13:42 8.23 8.26 8.23 8.26 32.5K
13:43 8.25 8.26 8.25 8.26 26.6K
13:44 8.26 8.26 8.23 8.24 46.3K
13:45 8.24 8.25 8.24 8.25 9.0K
13:46 8.25 8.25 8.23 8.23 15.9K
13:47 8.24 8.25 8.23 8.25 9.8K
13:48 8.25 8.27 8.25 8.27 26.5K
13:49 8.27 8.28 8.27 8.28 23.7K
13:50 8.28 8.29 8.28 8.29 15.5K
13:51 8.29 8.29 8.28 8.29 6.2K
13:52 8.28 8.29 8.28 8.29 9.2K
13:53 8.29 8.29 8.26 8.26 29.5K
13:54 8.26 8.27 8.26 8.26 20.1K
13:55 8.27 8.29 8.27 8.29 24.8K
13:56 8.29 8.30 8.28 8.28 21.1K
13:57 8.28 8.29 8.28 8.29 2.6K
13:58 8.29 8.30 8.29 8.30 38.2K
13:59 8.30 8.31 8.30 8.31 11.0K
14:00 8.31 8.32 8.30 8.31 53.5K
14:01 8.31 8.33 8.31 8.32 22.9K
14:02 8.34 8.35 8.34 8.35 11.4K
14:03 8.34 8.35 8.34 8.35 8.3K
14:04 8.35 8.39 8.35 8.39 27.6K
14:05 8.38 8.40 8.38 8.40 38.2K
14:06 8.40 8.40 8.36 8.36 27.7K
14:07 8.38 8.38 8.37 8.38 14.9K
14:08 8.36 8.37 8.36 8.37 30.8K
14:09 8.37 8.38 8.36 8.36 9.8K
14:10 8.36 8.37 8.36 8.36 17.4K
14:11 8.36 8.37 8.36 8.37 17.7K
14:12 8.37 8.37 8.36 8.36 29.1K
14:13 8.35 8.35 8.34 8.35 32.4K
14:14 8.35 8.35 8.33 8.33 24.0K
14:15 8.33 8.36 8.33 8.36 17.3K
14:16 8.36 8.37 8.36 8.37 16.4K
14:17 8.37 8.38 8.37 8.38 33.7K
14:18 8.38 8.38 8.37 8.37 21.8K
14:19 8.37 8.37 8.37 8.37 8.2K
14:20 8.37 8.37 8.37 8.37 27.2K
14:21 8.36 8.37 8.36 8.37 23.5K
14:22 8.36 8.38 8.36 8.38 11.9K
14:23 8.39 8.39 8.38 8.38 13.1K
14:24 8.38 8.39 8.38 8.39 12.2K
14:25 8.38 8.39 8.37 8.38 64.8K
14:26 8.38 8.39 8.38 8.39 41.1K
14:27 8.40 8.40 8.38 8.38 43.3K
14:28 8.38 8.40 8.38 8.40 76.8K
14:29 8.40 8.43 8.40 8.43 71.9K
14:30 8.42 8.43 8.41 8.42 66.9K
14:31 8.43 8.43 8.42 8.42 29.0K
14:32 8.42 8.43 8.42 8.42 16.5K
14:33 8.41 8.42 8.41 8.42 22.2K
14:34 8.41 8.44 8.41 8.44 56.3K
14:35 8.43 8.43 8.42 8.42 19.3K
14:36 8.42 8.42 8.39 8.39 30.4K
14:37 8.42 8.43 8.42 8.43 50.8K
14:38 8.43 8.43 8.42 8.43 38.7K
14:39 8.43 8.44 8.39 8.39 103.4K
14:40 8.39 8.41 8.39 8.41 44.2K
14:41 8.41 8.41 8.39 8.39 16.3K
14:42 8.39 8.40 8.37 8.37 20.5K
14:43 8.38 8.38 8.37 8.37 46.8K
14:44 8.38 8.38 8.36 8.37 31.4K
14:45 8.38 8.39 8.38 8.39 15.3K
14:46 8.40 8.40 8.38 8.38 18.0K
14:47 8.38 8.38 8.36 8.38 12.7K
14:48 8.37 8.38 8.37 8.38 22.3K
14:49 8.38 8.38 8.37 8.38 21.2K
14:50 8.38 8.38 8.36 8.38 24.6K
14:51 8.38 8.39 8.38 8.39 18.9K
14:52 8.39 8.39 8.37 8.37 20.4K
14:53 8.38 8.40 8.38 8.40 65.9K
14:54 8.40 8.40 8.38 8.39 15.2K
14:55 8.39 8.39 8.38 8.39 23.0K
14:56 8.39 8.39 8.38 8.38 12.7K
14:57 8.38 8.39 8.38 8.39 14.9K
14:58 8.38 8.38 8.36 8.36 28.9K
14:59 8.37 8.38 8.36 8.38 41.8K
15:00 8.38 8.38 8.38 8.38 11.0K
15:01 8.38 8.38 8.37 8.37 18.2K
15:02 8.37 8.38 8.36 8.38 30.1K
15:03 8.37 8.37 8.36 8.37 26.7K
15:04 8.37 8.37 8.37 8.37 18.8K
15:05 8.37 8.38 8.37 8.38 14.5K
15:06 8.37 8.38 8.37 8.38 20.6K
15:07 8.38 8.40 8.38 8.40 22.3K
15:08 8.40 8.41 8.40 8.40 36.5K
15:09 8.40 8.41 8.40 8.41 9.0K
15:10 8.40 8.43 8.40 8.43 57.4K
15:11 8.43 8.44 8.43 8.44 45.7K
15:12 8.43 8.43 8.43 8.43 26.1K
15:13 8.43 8.44 8.43 8.43 26.0K
15:14 8.42 8.42 8.41 8.42 26.7K
15:15 8.42 8.42 8.41 8.42 36.8K
15:16 8.42 8.42 8.41 8.42 12.3K
15:17 8.42 8.43 8.42 8.43 80.5K
15:18 8.43 8.43 8.42 8.42 66.6K
15:19 8.42 8.43 8.41 8.43 21.4K
15:20 8.44 8.46 8.44 8.45 75.4K
15:21 8.46 8.48 8.46 8.48 85.1K
15:22 8.49 8.49 8.48 8.48 142.7K
15:23 8.48 8.49 8.48 8.49 40.7K
15:24 8.49 8.50 8.49 8.50 189.7K
15:25 8.50 8.50 8.48 8.48 44.2K
15:26 8.48 8.48 8.47 8.48 15.2K
15:27 8.48 8.48 8.44 8.44 52.2K
15:28 8.44 8.44 8.42 8.42 35.4K
15:29 8.44 8.44 8.43 8.43 61.9K
15:30 8.43 8.43 8.42 8.43 28.2K
15:31 8.43 8.45 8.43 8.44 38.7K
15:32 8.45 8.45 8.45 8.45 13.4K
15:33 8.45 8.46 8.44 8.46 32.8K
15:34 8.47 8.47 8.45 8.47 76.1K
15:35 8.47 8.47 8.47 8.47 24.6K
15:36 8.47 8.47 8.46 8.47 22.9K
15:37 8.47 8.48 8.47 8.47 40.3K
15:38 8.48 8.48 8.47 8.48 28.5K
15:39 8.48 8.49 8.48 8.48 41.2K
15:40 8.48 8.48 8.47 8.48 26.9K
15:41 8.49 8.49 8.48 8.48 47.3K
15:42 8.49 8.49 8.47 8.49 98.8K
15:43 8.49 8.50 8.49 8.50 35.1K
15:44 8.49 8.50 8.49 8.49 34.4K
15:45 8.49 8.50 8.49 8.50 49.7K
15:46 8.49 8.49 8.47 8.47 45.3K
15:47 8.46 8.47 8.46 8.46 21.2K
15:48 8.46 8.46 8.45 8.45 49.9K
15:49 8.45 8.47 8.45 8.47 102.1K
15:50 8.46 8.46 8.45 8.46 64.5K
15:51 8.46 8.47 8.44 8.44 60.1K
15:52 8.43 8.43 8.42 8.42 49.2K
15:53 8.42 8.43 8.41 8.43 106.7K
15:54 8.42 8.43 8.41 8.41 56.0K
15:55 8.44 8.44 8.44 8.44 53.1K
15:56 8.42 8.42 8.39 8.39 160.2K
15:57 8.39 8.42 8.39 8.40 203.1K
15:58 8.40 8.47 8.40 8.46 390.5K
15:59 8.46 8.48 8.46 8.48 200.3K
16:00 8.48 8.88 8.48 8.50 2,080.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available