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 10.82 11.00 10.31 10.98 3,509.4K
09:32 11.03 11.05 10.94 11.04 643.9K
09:33 11.10 11.28 11.10 11.21 498.8K
09:34 11.32 11.32 11.04 11.04 655.4K
09:35 11.03 11.13 11.03 11.07 486.4K
09:36 11.09 11.12 11.08 11.12 343.3K
09:37 11.19 11.35 11.19 11.29 604.6K
09:38 11.28 11.28 11.19 11.19 339.2K
09:39 11.19 11.26 11.19 11.23 245.7K
09:40 11.21 11.42 11.21 11.39 579.8K
09:41 11.34 11.41 11.34 11.39 544.3K
09:42 11.43 11.55 11.43 11.55 700.4K
09:43 11.58 11.65 11.58 11.65 541.4K
09:44 11.59 11.59 11.46 11.56 420.8K
09:45 11.59 11.59 11.48 11.48 365.8K
09:46 11.44 11.47 11.32 11.32 563.4K
09:47 11.24 11.36 11.24 11.32 632.9K
09:48 11.38 11.43 11.32 11.32 251.6K
09:49 11.28 11.28 11.14 11.22 419.3K
09:50 11.21 11.21 10.98 11.02 493.6K
09:51 11.04 11.18 11.04 11.16 365.9K
09:52 11.14 11.14 11.03 11.07 350.5K
09:53 11.10 11.19 11.07 11.15 216.9K
09:54 11.16 11.19 11.14 11.17 148.9K
09:55 11.16 11.25 11.16 11.25 294.2K
09:56 11.23 11.25 11.17 11.25 220.7K
09:57 11.23 11.23 11.14 11.17 190.7K
09:58 11.13 11.18 11.13 11.14 119.9K
09:59 11.10 11.16 11.10 11.13 204.8K
10:00 11.11 11.20 11.08 11.20 127.4K
10:01 11.13 11.27 11.13 11.27 220.4K
10:02 11.25 11.25 11.17 11.17 208.5K
10:03 11.12 11.14 11.11 11.12 120.3K
10:04 11.09 11.19 11.09 11.15 96.3K
10:05 11.16 11.16 11.13 11.13 63.1K
10:06 11.12 11.13 11.08 11.13 185.2K
10:07 11.11 11.17 11.11 11.17 89.4K
10:08 11.16 11.16 11.10 11.10 207.8K
10:09 11.08 11.08 11.01 11.02 153.5K
10:10 11.00 11.00 10.94 10.96 290.5K
10:11 10.95 11.08 10.95 11.08 248.6K
10:12 11.12 11.18 11.12 11.16 329.2K
10:13 11.15 11.16 11.08 11.08 93.6K
10:14 11.11 11.14 11.07 11.13 70.4K
10:15 11.14 11.20 11.14 11.20 133.7K
10:16 11.24 11.29 11.24 11.28 184.4K
10:17 11.29 11.37 11.29 11.37 208.3K
10:18 11.35 11.38 11.32 11.36 216.2K
10:19 11.36 11.38 11.31 11.38 164.1K
10:20 11.37 11.46 11.37 11.46 182.8K
10:21 11.46 11.53 11.46 11.48 386.4K
10:22 11.46 11.53 11.46 11.53 288.8K
10:23 11.53 11.79 11.53 11.79 677.6K
10:24 11.74 11.74 11.63 11.66 505.3K
10:25 11.66 11.67 11.58 11.63 241.6K
10:26 11.61 11.61 11.52 11.60 232.3K
10:27 11.68 11.74 11.67 11.71 341.5K
10:28 11.71 11.72 11.65 11.65 196.4K
10:29 11.64 11.79 11.64 11.79 255.7K
10:30 11.83 11.85 11.79 11.81 457.7K
10:31 11.82 11.91 11.82 11.91 282.6K
10:32 11.83 11.83 11.78 11.82 313.4K
10:33 11.79 11.79 11.68 11.68 717.9K
10:34 11.68 11.75 11.67 11.75 586.2K
10:35 11.78 11.82 11.78 11.79 220.3K
10:36 11.78 11.84 11.78 11.78 521.5K
10:37 11.73 11.76 11.67 11.76 209.3K
10:38 11.77 11.77 11.74 11.74 120.5K
10:39 11.74 11.74 11.67 11.74 196.1K
10:40 11.71 11.79 11.71 11.73 221.2K
10:41 11.73 11.75 11.69 11.75 280.5K
10:42 11.77 11.86 11.77 11.86 221.0K
10:43 11.89 11.98 11.89 11.98 311.6K
10:44 11.96 11.96 11.93 11.93 205.4K
10:45 11.96 12.03 11.96 11.98 979.3K
10:46 11.97 12.04 11.97 11.99 253.8K
10:47 11.99 11.99 11.90 11.93 406.4K
10:48 11.95 12.00 11.91 12.00 197.9K
10:49 12.03 12.03 11.96 11.96 226.3K
10:50 11.97 11.97 11.91 11.91 154.2K
10:51 11.90 11.90 11.84 11.86 149.3K
10:52 11.94 11.98 11.91 11.98 197.2K
10:53 11.97 11.97 11.93 11.94 164.1K
10:54 11.96 11.97 11.91 11.93 104.6K
10:55 11.99 11.99 11.95 11.97 90.7K
10:56 11.97 11.98 11.85 11.85 123.4K
10:57 11.84 11.90 11.84 11.87 208.8K
10:58 11.89 11.96 11.89 11.92 131.6K
10:59 11.92 11.92 11.88 11.88 99.2K
11:00 11.91 11.91 11.84 11.84 129.1K
11:01 11.86 11.94 11.86 11.94 209.0K
11:02 11.94 11.95 11.93 11.94 121.4K
11:03 11.93 11.94 11.89 11.91 130.4K
11:04 11.86 11.91 11.86 11.90 114.0K
11:05 11.88 11.88 11.85 11.86 152.1K
11:06 11.87 11.91 11.85 11.89 112.0K
11:07 11.83 11.85 11.77 11.77 184.8K
11:08 11.76 11.76 11.74 11.74 110.8K
11:09 11.73 11.87 11.73 11.83 203.8K
11:10 11.79 11.81 11.78 11.79 161.8K
11:11 11.78 11.82 11.78 11.82 112.0K
11:12 11.84 11.85 11.81 11.85 79.7K
11:13 11.84 11.87 11.81 11.87 117.2K
11:14 11.84 11.86 11.84 11.85 64.4K
11:15 11.86 11.88 11.83 11.83 49.1K
11:16 11.85 11.85 11.78 11.78 74.0K
11:17 11.79 11.79 11.76 11.76 69.5K
11:18 11.73 11.76 11.70 11.76 204.6K
11:19 11.75 11.77 11.75 11.76 69.1K
11:20 11.80 11.80 11.75 11.75 88.6K
11:21 11.75 11.75 11.71 11.74 355.7K
11:22 11.74 11.82 11.73 11.82 80.8K
11:23 11.83 11.87 11.83 11.87 103.4K
11:24 11.86 11.94 11.86 11.88 150.0K
11:25 11.88 11.95 11.88 11.95 87.1K
11:26 11.96 11.96 11.93 11.93 144.8K
11:27 11.89 11.89 11.85 11.86 94.5K
11:28 11.87 11.87 11.79 11.79 132.2K
11:29 11.81 11.83 11.79 11.83 119.1K
11:30 11.82 11.82 11.78 11.80 82.2K
11:31 11.77 11.79 11.76 11.76 71.4K
11:32 11.78 11.81 11.77 11.78 81.6K
11:33 11.77 11.77 11.73 11.73 84.4K
11:34 11.71 11.75 11.70 11.74 161.5K
11:35 11.73 11.78 11.73 11.78 47.6K
11:36 11.78 11.80 11.76 11.76 81.9K
11:37 11.74 11.75 11.73 11.73 45.1K
11:38 11.71 11.73 11.70 11.72 84.9K
11:39 11.70 11.71 11.65 11.67 452.9K
11:40 11.63 11.64 11.59 11.59 239.2K
11:41 11.63 11.63 11.58 11.61 286.1K
11:42 11.62 11.62 11.56 11.56 114.8K
11:43 11.56 11.58 11.56 11.58 153.4K
11:44 11.57 11.59 11.57 11.57 205.7K
11:45 11.60 11.66 11.60 11.66 133.9K
11:46 11.66 11.70 11.66 11.69 289.8K
11:47 11.69 11.69 11.67 11.67 72.1K
11:48 11.66 11.67 11.58 11.60 119.9K
11:49 11.56 11.57 11.52 11.53 252.8K
11:50 11.52 11.53 11.48 11.50 383.4K
11:51 11.49 11.56 11.49 11.56 154.0K
11:52 11.54 11.54 11.51 11.51 101.3K
11:53 11.54 11.57 11.53 11.57 111.0K
11:54 11.57 11.58 11.55 11.58 104.1K
11:55 11.57 11.60 11.57 11.58 85.6K
11:56 11.57 11.62 11.57 11.60 68.2K
11:57 11.62 11.62 11.61 11.61 48.1K
11:58 11.62 11.65 11.61 11.62 69.0K
11:59 11.60 11.60 11.55 11.56 122.1K
12:00 11.54 11.54 11.53 11.54 64.0K
12:01 11.53 11.53 11.51 11.51 156.9K
12:02 11.49 11.54 11.48 11.54 142.2K
12:03 11.54 11.54 11.50 11.50 75.3K
12:04 11.51 11.51 11.48 11.51 104.8K
12:05 11.52 11.52 11.47 11.47 171.2K
12:06 11.46 11.47 11.46 11.46 282.1K
12:07 11.49 11.50 11.48 11.50 88.8K
12:08 11.49 11.49 11.47 11.47 66.8K
12:09 11.44 11.45 11.42 11.42 86.8K
12:10 11.43 11.43 11.37 11.37 158.9K
12:11 11.42 11.50 11.42 11.48 95.0K
12:12 11.47 11.51 11.47 11.51 85.5K
12:13 11.52 11.52 11.44 11.45 76.9K
12:14 11.43 11.43 11.41 11.42 68.7K
12:15 11.40 11.40 11.37 11.37 106.8K
12:16 11.38 11.42 11.38 11.40 62.9K
12:17 11.40 11.44 11.40 11.44 115.4K
12:18 11.43 11.43 11.38 11.38 57.7K
12:19 11.39 11.39 11.36 11.36 80.6K
12:20 11.36 11.36 11.34 11.35 70.4K
12:21 11.35 11.35 11.30 11.31 137.7K
12:22 11.33 11.35 11.30 11.30 126.0K
12:23 11.27 11.30 11.27 11.28 161.4K
12:24 11.28 11.29 11.27 11.29 64.6K
12:25 11.30 11.30 11.28 11.30 41.7K
12:26 11.33 11.34 11.33 11.34 84.5K
12:27 11.35 11.39 11.35 11.39 163.4K
12:28 11.40 11.40 11.35 11.35 68.7K
12:29 11.38 11.38 11.33 11.34 72.8K
12:30 11.33 11.33 11.31 11.32 30.8K
12:31 11.33 11.33 11.32 11.33 75.9K
12:32 11.33 11.38 11.33 11.38 39.5K
12:33 11.38 11.38 11.35 11.35 28.8K
12:34 11.33 11.35 11.33 11.35 20.9K
12:35 11.33 11.33 11.32 11.32 38.3K
12:36 11.31 11.32 11.30 11.30 29.0K
12:37 11.30 11.31 11.27 11.29 70.1K
12:38 11.29 11.31 11.28 11.28 42.2K
12:39 11.29 11.29 11.29 11.29 33.8K
12:40 11.28 11.28 11.23 11.24 125.3K
12:41 11.26 11.28 11.24 11.28 57.2K
12:42 11.27 11.27 11.27 11.27 45.9K
12:43 11.30 11.31 11.28 11.28 77.6K
12:44 11.28 11.33 11.28 11.29 102.1K
12:45 11.31 11.31 11.28 11.30 60.2K
12:46 11.29 11.29 11.28 11.28 47.2K
12:47 11.28 11.28 11.27 11.27 19.0K
12:48 11.28 11.28 11.28 11.28 67.9K
12:49 11.27 11.27 11.26 11.27 73.3K
12:50 11.26 11.29 11.26 11.29 30.4K
12:51 11.30 11.30 11.28 11.29 53.1K
12:52 11.29 11.29 11.25 11.26 39.2K
12:53 11.27 11.28 11.27 11.28 20.5K
12:54 11.27 11.28 11.26 11.28 43.9K
12:55 11.28 11.28 11.27 11.28 16.6K
12:56 11.29 11.30 11.28 11.28 45.3K
12:57 11.26 11.27 11.25 11.27 76.8K
12:58 11.25 11.26 11.25 11.26 56.3K
12:59 11.26 11.26 11.21 11.22 79.5K
13:00 11.20 11.20 11.18 11.18 137.0K
13:01 11.20 11.20 11.18 11.19 32.8K
13:02 11.18 11.18 11.15 11.15 130.0K
13:03 11.18 11.22 11.18 11.19 68.9K
13:04 11.19 11.21 11.17 11.17 44.7K
13:05 11.18 11.19 11.17 11.18 41.4K
13:06 11.17 11.17 11.11 11.11 93.8K
13:07 11.12 11.14 11.12 11.12 92.8K
13:08 11.12 11.12 11.10 11.10 59.5K
13:09 11.11 11.11 11.10 11.10 55.5K
13:10 11.09 11.10 11.07 11.07 201.3K
13:11 11.07 11.10 11.07 11.09 53.8K
13:12 11.09 11.09 11.07 11.07 45.1K
13:13 11.06 11.06 11.05 11.05 108.2K
13:14 11.04 11.06 11.03 11.04 100.6K
13:15 11.05 11.05 11.03 11.03 47.3K
13:16 11.03 11.06 11.03 11.05 62.0K
13:17 11.03 11.04 11.02 11.04 95.6K
13:18 11.03 11.03 11.02 11.02 28.4K
13:19 10.98 11.01 10.98 11.01 335.9K
13:20 11.01 11.01 10.99 10.99 53.7K
13:21 11.00 11.00 10.95 10.99 177.3K
13:22 10.99 11.00 10.99 11.00 41.6K
13:23 11.00 11.00 10.99 10.99 41.2K
13:24 11.00 11.00 10.99 10.99 64.9K
13:25 10.99 11.00 10.99 11.00 61.9K
13:26 11.00 11.00 10.99 10.99 46.2K
13:27 11.00 11.00 11.00 11.00 42.5K
13:28 10.99 11.00 10.99 10.99 32.0K
13:29 10.99 10.99 10.97 10.97 36.9K
13:30 10.96 10.97 10.96 10.97 18.1K
13:31 10.96 10.97 10.96 10.96 23.3K
13:32 10.95 10.95 10.94 10.95 65.9K
13:33 10.95 10.95 10.93 10.93 59.9K
13:34 10.94 10.94 10.92 10.92 96.9K
13:35 10.92 10.92 10.90 10.92 101.7K
13:36 10.92 10.94 10.91 10.94 43.3K
13:37 10.94 11.00 10.94 11.00 40.8K
13:38 10.98 11.00 10.98 11.00 98.7K
13:39 11.00 11.01 11.00 11.01 53.2K
13:40 11.01 11.02 11.01 11.01 55.4K
13:41 11.01 11.01 10.97 10.97 74.0K
13:42 10.97 10.99 10.97 10.99 23.9K
13:43 10.99 10.99 10.99 10.99 27.2K
13:44 10.98 10.99 10.97 10.98 39.9K
13:45 10.97 10.98 10.97 10.97 23.2K
13:46 10.97 10.97 10.93 10.93 43.7K
13:47 10.91 10.91 10.88 10.89 142.7K
13:48 10.90 10.90 10.89 10.90 29.0K
13:49 10.88 10.92 10.88 10.91 48.1K
13:50 10.90 10.90 10.89 10.89 29.1K
13:51 10.90 10.90 10.89 10.89 23.3K
13:52 10.89 10.93 10.87 10.93 66.2K
13:53 10.94 10.98 10.94 10.97 105.5K
13:54 10.98 11.00 10.98 10.98 76.0K
13:55 10.97 11.00 10.97 11.00 41.8K
13:56 10.97 10.98 10.97 10.98 46.6K
13:57 10.98 10.99 10.98 10.99 26.0K
13:58 11.00 11.00 10.99 10.99 50.8K
13:59 11.00 11.00 10.99 10.99 16.7K
14:00 10.99 10.99 10.94 10.94 30.2K
14:01 10.95 10.95 10.91 10.95 49.8K
14:02 10.95 10.96 10.93 10.95 32.0K
14:03 10.96 10.98 10.96 10.98 31.4K
14:04 10.98 10.98 10.95 10.95 17.6K
14:05 10.95 10.95 10.93 10.93 26.3K
14:06 10.93 10.95 10.93 10.95 27.7K
14:07 10.94 10.96 10.93 10.96 36.4K
14:08 10.95 10.96 10.94 10.96 25.2K
14:09 10.98 10.98 10.97 10.97 58.5K
14:10 10.96 10.98 10.96 10.97 32.8K
14:11 10.95 10.98 10.95 10.98 22.5K
14:12 10.98 10.99 10.98 10.99 35.8K
14:13 11.00 11.00 10.97 10.98 50.3K
14:14 10.99 11.01 10.99 11.00 53.7K
14:15 11.00 11.06 11.00 11.06 103.7K
14:16 11.06 11.07 11.05 11.07 100.3K
14:17 11.07 11.08 11.07 11.08 61.8K
14:18 11.08 11.12 11.08 11.12 94.3K
14:19 11.11 11.11 11.08 11.10 146.5K
14:20 11.10 11.10 11.08 11.08 62.6K
14:21 11.09 11.13 11.09 11.13 104.6K
14:22 11.13 11.13 11.11 11.12 71.3K
14:23 11.12 11.14 11.12 11.13 88.6K
14:24 11.11 11.11 11.09 11.10 82.8K
14:25 11.08 11.09 11.03 11.03 66.8K
14:26 11.02 11.02 10.98 10.99 112.5K
14:27 10.99 11.02 10.99 11.02 52.8K
14:28 11.02 11.02 10.99 10.99 96.5K
14:29 11.00 11.00 10.99 10.99 42.8K
14:30 11.00 11.00 10.99 10.99 65.1K
14:31 10.99 10.99 10.98 10.98 51.0K
14:32 10.99 10.99 10.94 10.95 42.1K
14:33 10.94 10.95 10.93 10.94 107.3K
14:34 10.96 10.98 10.96 10.98 25.2K
14:35 10.98 11.00 10.98 11.00 19.5K
14:36 10.99 11.00 10.99 11.00 51.4K
14:37 10.99 11.00 10.99 11.00 32.2K
14:38 10.99 11.00 10.99 10.99 33.5K
14:39 10.98 10.99 10.98 10.99 29.1K
14:40 10.98 10.99 10.98 10.98 25.9K
14:41 10.98 11.00 10.98 11.00 44.9K
14:42 10.99 10.99 10.97 10.97 23.7K
14:43 10.98 10.98 10.98 10.98 23.5K
14:44 10.98 10.98 10.97 10.97 16.3K
14:45 10.97 11.00 10.97 10.98 42.5K
14:46 10.98 10.99 10.97 10.99 22.7K
14:47 11.00 11.00 10.99 11.00 40.3K
14:48 10.99 10.99 10.98 10.98 15.8K
14:49 10.99 11.00 10.98 11.00 9.8K
14:50 11.00 11.00 10.98 10.99 18.6K
14:51 10.98 10.98 10.97 10.98 28.0K
14:52 10.96 10.97 10.96 10.97 51.5K
14:53 10.97 10.98 10.94 10.96 66.4K
14:54 10.94 10.97 10.94 10.96 56.9K
14:55 10.93 10.94 10.92 10.94 45.8K
14:56 10.94 10.96 10.94 10.96 25.0K
14:57 10.96 11.01 10.96 11.01 77.2K
14:58 11.00 11.00 10.97 10.97 22.0K
14:59 10.97 10.98 10.97 10.97 35.5K
15:00 10.98 11.00 10.98 10.99 17.7K
15:01 10.97 10.99 10.97 10.98 27.8K
15:02 10.98 10.98 10.95 10.96 14.6K
15:03 10.96 10.96 10.95 10.95 12.3K
15:04 10.96 10.96 10.94 10.94 21.5K
15:05 10.94 10.94 10.93 10.93 64.5K
15:06 10.93 10.93 10.93 10.93 24.3K
15:07 10.91 10.92 10.91 10.91 35.4K
15:08 10.91 10.93 10.91 10.93 47.5K
15:09 10.92 10.92 10.91 10.92 93.2K
15:10 10.92 10.92 10.91 10.92 21.7K
15:11 10.92 10.93 10.92 10.92 47.9K
15:12 10.92 10.92 10.90 10.90 80.6K
15:13 10.87 10.89 10.87 10.89 92.6K
15:14 10.88 10.89 10.87 10.87 27.9K
15:15 10.88 10.88 10.87 10.87 32.9K
15:16 10.87 10.87 10.87 10.87 74.0K
15:17 10.87 10.88 10.86 10.88 57.5K
15:18 10.87 10.87 10.83 10.86 146.3K
15:19 10.88 10.89 10.88 10.89 55.1K
15:20 10.91 10.92 10.90 10.90 29.6K
15:21 10.91 10.92 10.90 10.90 38.0K
15:22 10.91 10.91 10.88 10.91 161.3K
15:23 10.93 10.93 10.90 10.91 79.9K
15:24 10.90 10.90 10.88 10.88 73.1K
15:25 10.87 10.88 10.86 10.88 56.0K
15:26 10.87 10.87 10.84 10.84 46.0K
15:27 10.85 10.85 10.75 10.75 380.6K
15:28 10.75 10.75 10.65 10.65 338.2K
15:29 10.65 10.65 10.57 10.60 346.0K
15:30 10.62 10.65 10.60 10.61 187.7K
15:31 10.62 10.77 10.62 10.72 250.0K
15:32 10.75 10.77 10.73 10.77 63.3K
15:33 10.81 10.81 10.79 10.79 117.1K
15:34 10.79 10.83 10.78 10.83 42.0K
15:35 10.84 10.84 10.78 10.78 120.9K
15:36 10.76 10.77 10.74 10.74 58.7K
15:37 10.72 10.76 10.72 10.74 63.4K
15:38 10.71 10.72 10.69 10.70 84.5K
15:39 10.69 10.69 10.64 10.65 121.4K
15:40 10.68 10.68 10.67 10.67 110.5K
15:41 10.70 10.72 10.70 10.70 84.4K
15:42 10.70 10.70 10.68 10.69 79.6K
15:43 10.69 10.70 10.69 10.69 36.0K
15:44 10.68 10.70 10.68 10.70 89.1K
15:45 10.70 10.70 10.69 10.70 77.5K
15:46 10.70 10.71 10.70 10.70 113.5K
15:47 10.69 10.69 10.65 10.65 140.6K
15:48 10.62 10.63 10.62 10.62 139.2K
15:49 10.63 10.63 10.62 10.62 94.1K
15:50 10.61 10.66 10.61 10.66 195.3K
15:51 10.70 10.71 10.69 10.69 72.4K
15:52 10.68 10.72 10.68 10.72 221.7K
15:53 10.73 10.77 10.72 10.77 92.2K
15:54 10.77 10.77 10.73 10.77 202.7K
15:55 10.78 10.79 10.76 10.79 76.3K
15:56 10.81 10.84 10.80 10.84 268.9K
15:57 10.82 10.84 10.82 10.82 104.4K
15:58 10.83 10.85 10.83 10.84 201.0K
15:59 10.84 10.85 10.84 10.85 132.0K
16:00 10.85 10.95 10.71 10.87 2,086.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available