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 11.54 12.11 11.19 11.32 10,225.5K
09:32 11.46 11.63 11.45 11.59 892.2K
09:33 11.55 11.61 11.52 11.61 639.8K
09:34 11.41 11.65 11.41 11.64 490.9K
09:35 11.67 11.67 11.56 11.56 726.7K
09:36 11.58 11.72 11.58 11.72 556.6K
09:37 11.76 11.78 11.65 11.73 744.6K
09:38 11.75 11.92 11.73 11.92 526.0K
09:39 11.94 11.97 11.94 11.97 1,434.6K
09:40 11.95 11.95 11.86 11.90 730.9K
09:41 11.92 11.96 11.92 11.94 384.8K
09:42 11.95 12.09 11.94 12.05 610.8K
09:43 12.02 12.09 12.02 12.09 568.3K
09:44 12.14 12.19 12.13 12.13 899.2K
09:45 12.20 12.31 12.20 12.31 565.9K
09:46 12.31 12.31 11.84 11.86 1,452.8K
09:47 11.97 11.97 11.85 11.85 440.2K
09:48 11.85 11.89 11.71 11.74 710.0K
09:49 11.73 12.00 11.73 12.00 478.0K
09:50 11.98 11.98 11.90 11.91 331.5K
09:51 11.90 11.90 11.74 11.76 339.6K
09:52 11.84 11.92 11.78 11.92 373.1K
09:53 11.96 11.97 11.89 11.89 302.6K
09:54 11.85 11.89 11.81 11.82 287.0K
09:55 11.81 11.81 11.70 11.70 316.7K
09:56 11.74 11.74 11.67 11.67 461.5K
09:57 11.74 11.85 11.74 11.85 297.3K
09:58 11.82 11.82 11.75 11.75 237.3K
09:59 11.78 11.78 11.71 11.74 155.0K
10:00 11.76 11.76 11.70 11.71 133.9K
10:01 11.70 11.70 11.48 11.48 734.6K
10:02 11.45 11.61 11.40 11.40 1,074.5K
10:03 11.43 11.44 11.42 11.43 313.1K
10:04 11.40 11.40 11.14 11.14 789.7K
10:05 11.21 11.31 11.08 11.16 868.9K
10:06 11.16 11.16 11.10 11.10 594.9K
10:07 11.07 11.07 11.04 11.07 503.6K
10:08 11.17 11.32 11.17 11.32 509.9K
10:09 11.31 11.31 11.20 11.20 382.3K
10:10 11.18 11.18 11.12 11.12 156.8K
10:11 11.06 11.06 10.87 10.94 1,263.5K
10:12 11.00 11.03 11.00 11.00 394.5K
10:13 11.01 11.07 10.96 11.07 204.5K
10:14 11.09 11.09 11.03 11.03 274.1K
10:15 10.96 10.96 10.85 10.85 416.8K
10:16 10.88 10.89 10.84 10.84 352.7K
10:17 10.90 10.90 10.78 10.78 491.1K
10:18 10.80 11.03 10.80 11.03 623.3K
10:19 11.07 11.07 10.92 10.99 292.7K
10:20 10.91 10.98 10.91 10.92 362.9K
10:21 10.93 10.93 10.83 10.89 236.7K
10:22 10.88 10.92 10.88 10.91 125.7K
10:23 10.91 10.91 10.86 10.88 197.7K
10:24 10.93 11.00 10.93 10.95 190.0K
10:25 10.98 10.98 10.92 10.92 269.0K
10:26 10.91 10.97 10.91 10.96 122.7K
10:27 10.96 11.00 10.94 10.95 230.6K
10:28 10.90 10.90 10.85 10.87 208.2K
10:29 10.90 10.90 10.86 10.89 160.1K
10:30 10.89 10.91 10.86 10.86 183.7K
10:31 10.86 10.96 10.86 10.94 208.8K
10:32 10.96 10.96 10.92 10.94 91.0K
10:33 10.97 10.98 10.95 10.95 115.0K
10:34 10.98 10.98 10.83 10.85 313.2K
10:35 10.84 10.99 10.84 10.98 234.0K
10:36 10.96 10.96 10.94 10.94 110.3K
10:37 10.97 10.97 10.88 10.92 192.7K
10:38 10.92 10.94 10.90 10.91 164.4K
10:39 10.89 10.91 10.89 10.89 88.0K
10:40 10.89 10.90 10.84 10.84 136.5K
10:41 10.86 10.94 10.86 10.93 92.7K
10:42 10.91 10.91 10.89 10.89 96.4K
10:43 10.91 10.97 10.91 10.96 140.3K
10:44 10.95 10.95 10.89 10.89 116.6K
10:45 10.88 10.88 10.83 10.83 161.4K
10:46 10.80 10.84 10.80 10.84 329.7K
10:47 10.86 10.91 10.86 10.91 104.9K
10:48 10.92 10.97 10.92 10.97 132.2K
10:49 10.98 10.99 10.97 10.98 213.3K
10:50 10.96 10.96 10.94 10.96 104.1K
10:51 10.91 10.93 10.91 10.91 75.7K
10:52 10.92 10.93 10.89 10.92 167.2K
10:53 10.95 10.96 10.93 10.95 55.2K
10:54 10.92 10.94 10.92 10.93 86.6K
10:55 10.96 10.96 10.93 10.93 68.4K
10:56 10.93 10.97 10.93 10.97 75.2K
10:57 10.99 11.00 10.98 11.00 228.2K
10:58 11.01 11.01 10.97 10.99 197.9K
10:59 10.99 11.02 10.97 11.00 121.9K
11:00 10.98 11.04 10.98 11.03 220.4K
11:01 11.00 11.04 11.00 11.00 230.5K
11:02 11.02 11.02 11.00 11.01 136.9K
11:03 10.99 11.02 10.99 11.01 142.3K
11:04 11.03 11.06 11.00 11.06 184.0K
11:05 11.02 11.06 11.02 11.03 216.3K
11:06 11.06 11.06 10.98 11.04 222.6K
11:07 11.04 11.11 11.04 11.11 227.0K
11:08 11.11 11.18 11.11 11.17 234.8K
11:09 11.14 11.19 11.13 11.18 238.3K
11:10 11.16 11.20 11.16 11.19 209.4K
11:11 11.19 11.23 11.19 11.21 247.8K
11:12 11.22 11.23 11.18 11.18 273.9K
11:13 11.13 11.13 11.07 11.07 244.5K
11:14 11.08 11.08 10.96 10.96 303.4K
11:15 10.95 10.97 10.90 10.90 295.4K
11:16 10.88 10.88 10.84 10.88 250.9K
11:17 10.90 10.97 10.90 10.97 142.1K
11:18 10.96 10.99 10.94 10.99 87.3K
11:19 10.99 11.06 10.99 11.04 205.4K
11:20 11.06 11.07 11.05 11.07 93.3K
11:21 11.06 11.06 10.98 10.98 112.4K
11:22 11.00 11.00 10.95 10.97 178.5K
11:23 10.96 10.96 10.92 10.92 123.7K
11:24 10.91 10.94 10.88 10.88 202.7K
11:25 10.87 10.87 10.85 10.86 118.4K
11:26 10.87 10.93 10.87 10.87 99.1K
11:27 10.82 10.85 10.82 10.85 118.1K
11:28 10.84 10.88 10.84 10.86 88.3K
11:29 10.86 10.93 10.86 10.91 165.8K
11:30 10.91 10.91 10.86 10.86 120.5K
11:31 10.84 10.87 10.77 10.77 366.3K
11:32 10.75 10.80 10.68 10.68 555.0K
11:33 10.75 10.75 10.71 10.73 273.8K
11:34 10.70 10.71 10.62 10.62 295.2K
11:35 10.61 10.75 10.61 10.75 272.1K
11:36 10.77 10.77 10.75 10.77 148.3K
11:37 10.77 10.77 10.70 10.70 121.0K
11:38 10.70 10.70 10.65 10.66 112.0K
11:39 10.69 10.69 10.66 10.66 83.5K
11:40 10.70 10.73 10.70 10.72 79.0K
11:41 10.73 10.80 10.73 10.79 126.0K
11:42 10.82 10.87 10.82 10.85 71.9K
11:43 10.85 10.92 10.85 10.92 161.9K
11:44 10.89 10.90 10.86 10.88 146.4K
11:45 10.90 10.98 10.90 10.98 195.5K
11:46 10.95 10.99 10.95 10.99 248.3K
11:47 10.96 10.99 10.96 10.99 98.7K
11:48 10.99 11.04 10.99 10.99 188.8K
11:49 11.00 11.00 10.99 11.00 103.0K
11:50 11.01 11.01 10.98 11.00 207.9K
11:51 11.01 11.01 10.97 10.97 111.1K
11:52 11.00 11.00 10.97 10.98 40.4K
11:53 10.98 11.00 10.97 10.99 58.5K
11:54 11.01 11.01 10.98 10.98 169.6K
11:55 11.00 11.00 10.96 10.98 52.0K
11:56 10.98 10.98 10.93 10.93 81.2K
11:57 10.96 11.00 10.96 10.99 107.7K
11:58 10.98 10.99 10.97 10.99 42.2K
11:59 10.99 10.99 10.96 10.96 81.0K
12:00 10.96 10.96 10.94 10.96 54.4K
12:01 11.00 11.00 10.94 10.94 93.5K
12:02 10.92 10.95 10.91 10.91 71.7K
12:03 10.92 10.94 10.92 10.93 52.7K
12:04 10.91 10.92 10.89 10.90 127.2K
12:05 10.88 10.88 10.86 10.86 89.9K
12:06 10.85 10.93 10.85 10.93 51.7K
12:07 10.90 10.90 10.87 10.89 62.0K
12:08 10.89 10.89 10.83 10.83 76.0K
12:09 10.82 10.82 10.79 10.80 83.1K
12:10 10.81 10.82 10.80 10.81 47.9K
12:11 10.79 10.79 10.75 10.75 105.8K
12:12 10.76 10.80 10.76 10.80 73.7K
12:13 10.80 10.89 10.80 10.89 66.1K
12:14 10.89 10.90 10.86 10.86 72.6K
12:15 10.87 10.87 10.83 10.84 49.0K
12:16 10.84 10.85 10.83 10.85 68.7K
12:17 10.84 10.92 10.84 10.89 60.1K
12:18 10.91 10.91 10.86 10.87 58.2K
12:19 10.88 10.89 10.85 10.88 48.2K
12:20 10.88 10.88 10.87 10.87 26.6K
12:21 10.87 10.87 10.80 10.80 82.4K
12:22 10.80 10.83 10.79 10.83 49.3K
12:23 10.83 10.86 10.82 10.83 33.1K
12:24 10.83 10.87 10.83 10.87 38.6K
12:25 10.87 10.88 10.87 10.88 23.5K
12:26 10.88 10.88 10.84 10.84 36.0K
12:27 10.84 10.84 10.81 10.81 28.4K
12:28 10.81 10.81 10.76 10.76 88.6K
12:29 10.78 10.80 10.78 10.79 76.7K
12:30 10.80 10.80 10.79 10.79 32.6K
12:31 10.79 10.79 10.74 10.74 108.2K
12:32 10.74 10.78 10.74 10.78 38.2K
12:33 10.78 10.79 10.78 10.78 55.4K
12:34 10.78 10.78 10.76 10.76 36.7K
12:35 10.73 10.73 10.71 10.71 63.0K
12:36 10.71 10.78 10.71 10.77 93.0K
12:37 10.76 10.77 10.74 10.77 28.0K
12:38 10.76 10.77 10.75 10.77 66.6K
12:39 10.76 10.80 10.76 10.80 71.8K
12:40 10.80 10.80 10.78 10.78 60.1K
12:41 10.79 10.87 10.79 10.86 80.7K
12:42 10.86 10.89 10.86 10.88 61.0K
12:43 10.88 10.88 10.83 10.84 35.5K
12:44 10.85 10.91 10.85 10.91 107.1K
12:45 10.91 10.91 10.88 10.89 66.6K
12:46 10.88 10.93 10.88 10.93 37.7K
12:47 10.93 10.93 10.89 10.92 57.3K
12:48 10.91 10.91 10.90 10.90 39.2K
12:49 10.87 10.88 10.86 10.86 42.2K
12:50 10.85 10.85 10.80 10.81 66.3K
12:51 10.81 10.81 10.80 10.80 27.1K
12:52 10.84 10.86 10.83 10.86 54.0K
12:53 10.86 10.87 10.84 10.84 37.8K
12:54 10.84 10.86 10.84 10.84 43.8K
12:55 10.84 10.85 10.83 10.85 34.0K
12:56 10.85 10.85 10.83 10.84 38.4K
12:57 10.84 10.86 10.84 10.86 16.8K
12:58 10.82 10.82 10.81 10.81 54.2K
12:59 10.80 10.81 10.79 10.79 67.0K
13:00 10.78 10.80 10.78 10.79 42.2K
13:01 10.79 10.79 10.77 10.79 24.0K
13:02 10.79 10.83 10.79 10.83 60.3K
13:03 10.83 10.83 10.79 10.82 49.4K
13:04 10.81 10.81 10.79 10.80 24.5K
13:05 10.80 10.85 10.80 10.85 40.5K
13:06 10.84 10.84 10.80 10.80 50.6K
13:07 10.80 10.81 10.80 10.80 39.8K
13:08 10.80 10.80 10.78 10.78 52.7K
13:09 10.78 10.79 10.76 10.76 61.1K
13:10 10.76 10.76 10.71 10.71 54.2K
13:11 10.72 10.74 10.72 10.74 47.5K
13:12 10.73 10.75 10.71 10.71 45.3K
13:13 10.72 10.75 10.72 10.75 80.4K
13:14 10.75 10.76 10.74 10.76 47.7K
13:15 10.73 10.73 10.72 10.73 56.4K
13:16 10.72 10.72 10.70 10.71 103.4K
13:17 10.70 10.71 10.70 10.71 84.5K
13:18 10.70 10.74 10.70 10.74 35.7K
13:19 10.74 10.75 10.73 10.73 63.1K
13:20 10.72 10.72 10.71 10.72 47.0K
13:21 10.71 10.76 10.71 10.75 58.7K
13:22 10.74 10.75 10.73 10.75 15.9K
13:23 10.75 10.75 10.74 10.74 25.8K
13:24 10.75 10.75 10.73 10.73 45.4K
13:25 10.71 10.75 10.71 10.72 65.7K
13:26 10.73 10.74 10.73 10.73 23.8K
13:27 10.74 10.74 10.72 10.72 39.5K
13:28 10.71 10.72 10.71 10.71 47.1K
13:29 10.72 10.72 10.70 10.70 61.9K
13:30 10.69 10.69 10.67 10.68 72.4K
13:31 10.67 10.67 10.63 10.63 96.0K
13:32 10.64 10.65 10.63 10.64 71.0K
13:33 10.63 10.64 10.62 10.62 77.4K
13:34 10.62 10.62 10.60 10.61 104.4K
13:35 10.60 10.62 10.60 10.62 89.1K
13:36 10.62 10.66 10.62 10.63 163.8K
13:37 10.64 10.64 10.61 10.61 55.3K
13:38 10.62 10.62 10.61 10.61 60.2K
13:39 10.61 10.62 10.61 10.62 38.8K
13:40 10.62 10.62 10.61 10.61 95.7K
13:41 10.61 10.61 10.44 10.46 962.4K
13:42 10.53 10.55 10.52 10.52 177.8K
13:43 10.54 10.56 10.54 10.56 111.9K
13:44 10.56 10.56 10.51 10.51 73.5K
13:45 10.50 10.56 10.50 10.56 93.5K
13:46 10.56 10.62 10.56 10.62 592.5K
13:47 10.62 10.62 10.59 10.61 85.6K
13:48 10.62 10.66 10.62 10.64 77.8K
13:49 10.65 10.71 10.65 10.71 55.1K
13:50 10.69 10.69 10.68 10.68 81.5K
13:51 10.68 10.68 10.63 10.63 33.7K
13:52 10.63 10.67 10.63 10.65 47.6K
13:53 10.65 10.65 10.64 10.64 44.2K
13:54 10.64 10.65 10.63 10.63 34.8K
13:55 10.63 10.64 10.62 10.63 22.8K
13:56 10.63 10.64 10.62 10.63 22.7K
13:57 10.63 10.65 10.63 10.65 32.3K
13:58 10.65 10.67 10.64 10.67 44.9K
13:59 10.68 10.68 10.65 10.67 28.0K
14:00 10.68 10.71 10.67 10.67 45.0K
14:01 10.70 10.70 10.68 10.68 31.1K
14:02 10.69 10.69 10.66 10.66 69.8K
14:03 10.65 10.67 10.65 10.67 10.8K
14:04 10.70 10.70 10.67 10.68 33.1K
14:05 10.69 10.69 10.67 10.68 24.9K
14:06 10.69 10.69 10.67 10.69 62.7K
14:07 10.69 10.69 10.65 10.65 39.7K
14:08 10.65 10.65 10.61 10.61 69.3K
14:09 10.61 10.61 10.57 10.61 78.9K
14:10 10.59 10.59 10.55 10.55 60.5K
14:11 10.56 10.56 10.54 10.55 32.4K
14:12 10.55 10.55 10.51 10.51 85.1K
14:13 10.50 10.50 10.48 10.49 112.4K
14:14 10.47 10.51 10.47 10.51 104.8K
14:15 10.52 10.52 10.50 10.51 63.7K
14:16 10.48 10.50 10.48 10.49 98.6K
14:17 10.47 10.49 10.46 10.49 138.7K
14:18 10.49 10.50 10.48 10.49 88.1K
14:19 10.48 10.48 10.46 10.48 110.2K
14:20 10.46 10.48 10.45 10.48 40.7K
14:21 10.48 10.48 10.43 10.43 81.9K
14:22 10.45 10.49 10.45 10.48 54.5K
14:23 10.48 10.50 10.48 10.50 44.8K
14:24 10.50 10.50 10.47 10.47 57.9K
14:25 10.48 10.52 10.48 10.52 109.3K
14:26 10.53 10.55 10.52 10.52 98.2K
14:27 10.54 10.54 10.51 10.52 41.7K
14:28 10.52 10.52 10.50 10.51 28.0K
14:29 10.51 10.52 10.51 10.51 38.8K
14:30 10.50 10.50 10.48 10.49 56.8K
14:31 10.48 10.51 10.48 10.51 42.1K
14:32 10.51 10.59 10.51 10.59 59.0K
14:33 10.57 10.57 10.56 10.56 32.9K
14:34 10.56 10.56 10.50 10.50 48.8K
14:35 10.52 10.52 10.51 10.51 27.0K
14:36 10.51 10.54 10.50 10.54 50.2K
14:37 10.52 10.55 10.52 10.54 44.0K
14:38 10.55 10.56 10.55 10.55 27.0K
14:39 10.54 10.54 10.53 10.53 33.0K
14:40 10.53 10.53 10.52 10.52 45.9K
14:41 10.52 10.54 10.52 10.54 26.7K
14:42 10.54 10.54 10.51 10.53 56.9K
14:43 10.52 10.53 10.52 10.52 24.1K
14:44 10.52 10.53 10.51 10.52 75.9K
14:45 10.51 10.53 10.51 10.53 35.2K
14:46 10.52 10.52 10.51 10.52 35.3K
14:47 10.52 10.53 10.52 10.53 23.9K
14:48 10.52 10.55 10.52 10.55 47.9K
14:49 10.55 10.59 10.55 10.57 46.2K
14:50 10.56 10.59 10.56 10.59 29.8K
14:51 10.59 10.59 10.58 10.58 28.3K
14:52 10.58 10.62 10.58 10.62 35.9K
14:53 10.63 10.64 10.62 10.64 55.5K
14:54 10.64 10.65 10.64 10.64 62.0K
14:55 10.64 10.64 10.62 10.62 71.5K
14:56 10.61 10.62 10.60 10.60 47.1K
14:57 10.61 10.61 10.59 10.59 64.0K
14:58 10.60 10.60 10.58 10.59 40.2K
14:59 10.58 10.59 10.58 10.59 30.6K
15:00 10.57 10.58 10.56 10.58 34.6K
15:01 10.57 10.57 10.55 10.56 49.7K
15:02 10.54 10.58 10.54 10.57 41.0K
15:03 10.57 10.59 10.57 10.59 38.1K
15:04 10.57 10.59 10.57 10.58 33.0K
15:05 10.58 10.61 10.58 10.61 34.3K
15:06 10.59 10.60 10.59 10.60 52.6K
15:07 10.59 10.60 10.59 10.59 40.8K
15:08 10.58 10.61 10.58 10.61 43.6K
15:09 10.60 10.62 10.60 10.62 69.3K
15:10 10.63 10.65 10.63 10.65 43.5K
15:11 10.65 10.65 10.62 10.63 71.0K
15:12 10.62 10.65 10.62 10.65 90.3K
15:13 10.64 10.69 10.64 10.67 92.0K
15:14 10.67 10.67 10.65 10.65 38.4K
15:15 10.68 10.69 10.68 10.68 67.6K
15:16 10.67 10.69 10.67 10.68 44.2K
15:17 10.69 10.69 10.68 10.68 90.0K
15:18 10.68 10.68 10.65 10.66 51.3K
15:19 10.65 10.65 10.63 10.63 68.0K
15:20 10.64 10.66 10.63 10.66 18.3K
15:21 10.68 10.68 10.67 10.67 42.7K
15:22 10.66 10.66 10.65 10.65 54.4K
15:23 10.65 10.66 10.62 10.62 44.8K
15:24 10.61 10.61 10.60 10.60 92.5K
15:25 10.59 10.61 10.59 10.61 21.5K
15:26 10.64 10.65 10.64 10.64 57.9K
15:27 10.63 10.64 10.61 10.62 34.2K
15:28 10.61 10.63 10.61 10.63 47.1K
15:29 10.63 10.63 10.60 10.60 46.4K
15:30 10.62 10.62 10.59 10.59 114.0K
15:31 10.59 10.61 10.59 10.59 87.6K
15:32 10.61 10.63 10.60 10.63 70.5K
15:33 10.64 10.64 10.63 10.63 47.0K
15:34 10.63 10.65 10.63 10.64 49.0K
15:35 10.67 10.67 10.64 10.64 51.0K
15:36 10.65 10.65 10.64 10.64 31.6K
15:37 10.64 10.64 10.60 10.60 44.5K
15:38 10.61 10.61 10.56 10.56 68.6K
15:39 10.56 10.57 10.55 10.55 58.2K
15:40 10.55 10.55 10.54 10.54 33.1K
15:41 10.55 10.58 10.55 10.58 78.3K
15:42 10.59 10.60 10.58 10.58 89.5K
15:43 10.59 10.62 10.59 10.62 25.0K
15:44 10.61 10.63 10.60 10.63 51.5K
15:45 10.63 10.63 10.61 10.62 57.0K
15:46 10.62 10.65 10.62 10.65 55.6K
15:47 10.65 10.65 10.63 10.64 71.6K
15:48 10.64 10.64 10.64 10.64 39.0K
15:49 10.61 10.61 10.59 10.59 52.4K
15:50 10.60 10.61 10.60 10.61 84.4K
15:51 10.62 10.63 10.60 10.62 143.0K
15:52 10.60 10.61 10.60 10.60 69.1K
15:53 10.59 10.59 10.58 10.58 135.0K
15:54 10.60 10.61 10.59 10.59 108.7K
15:55 10.59 10.59 10.57 10.57 144.3K
15:56 10.62 10.65 10.62 10.65 251.1K
15:57 10.65 10.65 10.65 10.65 194.7K
15:58 10.65 10.65 10.65 10.65 113.9K
15:59 10.65 10.66 10.65 10.66 220.2K
16:00 10.66 10.78 10.15 10.64 2,469.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available