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 9.53 9.94 9.42 9.50 2,360.7K
09:32 9.47 9.51 9.43 9.51 226.3K
09:33 9.55 9.58 9.52 9.53 179.3K
09:34 9.55 9.63 9.55 9.63 404.5K
09:35 9.61 9.70 9.61 9.69 390.2K
09:36 9.68 9.72 9.65 9.65 249.8K
09:37 9.64 9.64 9.56 9.56 171.0K
09:38 9.56 9.56 9.45 9.47 157.4K
09:39 9.55 9.66 9.55 9.66 203.2K
09:40 9.66 9.70 9.64 9.68 163.8K
09:41 9.66 9.68 9.63 9.63 161.6K
09:42 9.61 9.61 9.53 9.53 68.8K
09:43 9.49 9.49 9.43 9.43 138.3K
09:44 9.41 9.41 9.36 9.36 177.3K
09:45 9.34 9.44 9.34 9.42 199.3K
09:46 9.41 9.48 9.41 9.48 97.3K
09:47 9.47 9.47 9.39 9.39 114.1K
09:48 9.39 9.39 9.35 9.36 83.7K
09:49 9.37 9.38 9.36 9.37 80.8K
09:50 9.39 9.39 9.29 9.29 372.6K
09:51 9.26 9.27 9.18 9.18 432.4K
09:52 9.19 9.19 9.13 9.13 466.5K
09:53 9.11 9.12 9.06 9.07 637.7K
09:54 9.09 9.09 8.98 9.01 627.2K
09:55 9.02 9.09 9.02 9.09 263.1K
09:56 9.10 9.10 9.00 9.00 338.9K
09:57 8.98 9.03 8.96 9.00 175.2K
09:58 9.00 9.00 8.89 8.89 280.3K
09:59 8.87 8.90 8.87 8.87 320.6K
10:00 8.92 8.92 8.84 8.84 221.0K
10:01 8.85 8.88 8.85 8.88 208.0K
10:02 8.87 8.87 8.76 8.77 381.7K
10:03 8.80 8.80 8.75 8.75 321.6K
10:04 8.74 8.74 8.69 8.70 275.4K
10:05 8.72 8.74 8.63 8.63 339.9K
10:06 8.68 8.70 8.66 8.68 227.6K
10:07 8.68 8.82 8.68 8.80 184.1K
10:08 8.87 8.87 8.78 8.78 202.0K
10:09 8.80 8.93 8.80 8.93 126.3K
10:10 8.94 9.00 8.94 8.98 171.3K
10:11 8.94 9.00 8.94 8.97 189.7K
10:12 8.99 8.99 8.95 8.97 124.3K
10:13 8.98 8.98 8.95 8.95 68.6K
10:14 8.95 8.96 8.93 8.94 116.2K
10:15 8.95 8.99 8.95 8.99 142.1K
10:16 8.95 8.99 8.95 8.99 90.3K
10:17 8.99 9.06 8.99 9.06 134.2K
10:18 9.04 9.04 9.00 9.00 62.0K
10:19 9.00 9.02 8.98 9.00 76.2K
10:20 8.98 8.98 8.90 8.90 165.7K
10:21 8.92 8.95 8.89 8.90 72.1K
10:22 8.90 8.94 8.88 8.88 70.4K
10:23 8.89 8.91 8.89 8.89 40.9K
10:24 8.90 8.90 8.85 8.85 43.0K
10:25 8.89 8.96 8.89 8.96 56.9K
10:26 8.94 8.94 8.90 8.91 52.5K
10:27 8.91 8.92 8.86 8.89 46.6K
10:28 8.88 8.90 8.85 8.86 85.2K
10:29 8.85 8.85 8.82 8.82 43.7K
10:30 8.81 8.81 8.77 8.78 134.8K
10:31 8.79 8.87 8.79 8.87 99.0K
10:32 8.86 8.86 8.83 8.83 49.3K
10:33 8.84 8.88 8.84 8.88 56.8K
10:34 8.86 8.88 8.85 8.88 94.3K
10:35 8.87 8.89 8.87 8.87 22.2K
10:36 8.87 8.88 8.85 8.88 27.5K
10:37 8.88 8.88 8.84 8.84 37.4K
10:38 8.85 8.86 8.84 8.86 42.4K
10:39 8.85 8.86 8.84 8.84 49.2K
10:40 8.85 8.87 8.85 8.87 36.8K
10:41 8.86 8.90 8.86 8.90 63.9K
10:42 8.91 8.91 8.89 8.90 48.9K
10:43 8.88 8.88 8.86 8.87 71.5K
10:44 8.88 8.88 8.81 8.83 45.5K
10:45 8.83 8.85 8.83 8.83 26.9K
10:46 8.83 8.85 8.81 8.81 27.7K
10:47 8.80 8.81 8.77 8.77 47.6K
10:48 8.76 8.77 8.74 8.74 64.0K
10:49 8.74 8.78 8.74 8.76 93.6K
10:50 8.77 8.78 8.75 8.77 40.1K
10:51 8.78 8.79 8.75 8.76 52.6K
10:52 8.76 8.78 8.76 8.76 40.2K
10:53 8.77 8.77 8.74 8.75 48.8K
10:54 8.78 8.79 8.75 8.75 51.9K
10:55 8.77 8.78 8.76 8.78 22.2K
10:56 8.78 8.79 8.77 8.79 59.6K
10:57 8.76 8.77 8.74 8.77 36.2K
10:58 8.76 8.77 8.76 8.77 14.2K
10:59 8.77 8.77 8.75 8.76 36.4K
11:00 8.77 8.81 8.77 8.81 45.5K
11:01 8.81 8.81 8.78 8.79 26.2K
11:02 8.81 8.83 8.80 8.81 94.4K
11:03 8.80 8.80 8.78 8.78 47.1K
11:04 8.78 8.81 8.77 8.80 77.4K
11:05 8.79 8.81 8.78 8.81 19.5K
11:06 8.80 8.81 8.79 8.81 36.2K
11:07 8.80 8.81 8.76 8.76 83.7K
11:08 8.77 8.79 8.77 8.78 37.3K
11:09 8.79 8.81 8.78 8.81 34.1K
11:10 8.82 8.82 8.81 8.82 36.2K
11:11 8.83 8.85 8.83 8.84 67.7K
11:12 8.85 8.88 8.85 8.88 57.4K
11:13 8.88 8.88 8.85 8.85 79.2K
11:14 8.86 8.88 8.85 8.86 61.4K
11:15 8.86 8.88 8.86 8.88 39.2K
11:16 8.85 8.87 8.85 8.87 27.1K
11:17 8.88 8.89 8.87 8.87 45.6K
11:18 8.88 8.89 8.88 8.89 50.6K
11:19 8.88 8.88 8.88 8.88 42.7K
11:20 8.88 8.91 8.88 8.91 47.5K
11:21 8.92 8.94 8.91 8.93 58.4K
11:22 8.93 8.98 8.93 8.98 34.8K
11:23 8.97 8.99 8.95 8.99 65.9K
11:24 8.99 9.00 8.95 8.95 41.5K
11:25 8.96 8.98 8.95 8.98 27.2K
11:26 8.98 8.98 8.95 8.98 47.9K
11:27 8.98 8.98 8.97 8.98 32.8K
11:28 8.99 9.00 8.99 9.00 118.3K
11:29 9.00 9.02 9.00 9.02 39.5K
11:30 9.01 9.01 8.97 8.98 132.6K
11:31 8.98 9.02 8.98 9.02 60.8K
11:32 9.01 9.01 8.99 9.01 43.8K
11:33 9.01 9.01 9.01 9.01 32.4K
11:34 9.00 9.01 8.99 9.01 34.5K
11:35 9.00 9.01 9.00 9.01 198.8K
11:36 8.99 8.99 8.98 8.98 47.5K
11:37 8.99 8.99 8.98 8.99 31.0K
11:38 8.97 8.97 8.95 8.95 28.5K
11:39 8.95 8.95 8.94 8.94 35.9K
11:40 8.96 8.96 8.95 8.95 29.2K
11:41 8.94 8.94 8.93 8.93 24.6K
11:42 8.94 9.01 8.94 9.01 50.6K
11:43 9.01 9.05 9.00 9.04 52.1K
11:44 9.06 9.07 9.05 9.07 35.3K
11:45 9.05 9.07 9.05 9.07 51.4K
11:46 9.07 9.10 9.07 9.10 76.3K
11:47 9.10 9.10 9.06 9.06 46.9K
11:48 9.03 9.09 9.03 9.09 67.7K
11:49 9.09 9.09 9.05 9.06 81.9K
11:50 9.06 9.06 9.03 9.03 49.3K
11:51 9.02 9.02 8.98 8.98 24.7K
11:52 8.99 9.03 8.98 9.03 29.9K
11:53 9.02 9.03 9.00 9.03 17.8K
11:54 9.03 9.04 9.03 9.03 44.4K
11:55 9.03 9.06 9.00 9.06 173.8K
11:56 9.04 9.05 9.04 9.04 31.8K
11:57 9.05 9.05 9.03 9.03 34.0K
11:58 9.03 9.06 9.03 9.04 8.8K
11:59 9.04 9.04 9.02 9.02 30.7K
12:00 9.04 9.04 9.03 9.03 7.8K
12:01 9.04 9.06 9.04 9.06 41.3K
12:02 9.06 9.06 9.05 9.05 6.3K
12:03 9.06 9.07 9.04 9.07 49.7K
12:04 9.08 9.13 9.08 9.13 46.6K
12:05 9.14 9.14 9.10 9.10 29.1K
12:06 9.10 9.13 9.10 9.11 43.9K
12:07 9.12 9.12 9.11 9.11 11.8K
12:08 9.08 9.11 9.08 9.11 35.8K
12:09 9.12 9.12 9.11 9.11 93.3K
12:10 9.13 9.14 9.12 9.13 39.2K
12:11 9.12 9.13 9.11 9.13 32.3K
12:12 9.12 9.12 9.11 9.12 13.5K
12:13 9.12 9.13 9.11 9.13 35.7K
12:14 9.12 9.12 9.10 9.10 19.6K
12:15 9.09 9.10 9.07 9.08 29.6K
12:16 9.09 9.10 9.09 9.10 26.9K
12:17 9.09 9.12 9.09 9.10 24.2K
12:18 9.10 9.12 9.10 9.11 37.2K
12:19 9.10 9.11 9.10 9.11 7.8K
12:20 9.10 9.13 9.10 9.13 43.5K
12:21 9.13 9.15 9.13 9.15 29.0K
12:22 9.15 9.15 9.11 9.11 33.1K
12:23 9.11 9.11 9.10 9.10 20.8K
12:24 9.10 9.12 9.10 9.11 19.0K
12:25 9.10 9.12 9.10 9.11 13.9K
12:26 9.11 9.12 9.11 9.12 21.4K
12:27 9.12 9.12 9.09 9.11 54.4K
12:28 9.11 9.13 9.11 9.13 15.2K
12:29 9.13 9.15 9.12 9.15 17.1K
12:30 9.15 9.15 9.13 9.13 20.1K
12:31 9.13 9.13 9.11 9.12 15.1K
12:32 9.13 9.14 9.12 9.13 24.0K
12:33 9.13 9.16 9.13 9.13 44.8K
12:34 9.14 9.14 9.12 9.14 13.4K
12:35 9.14 9.15 9.13 9.13 12.5K
12:36 9.13 9.15 9.13 9.15 11.6K
12:37 9.14 9.16 9.14 9.15 13.1K
12:38 9.17 9.20 9.17 9.19 29.7K
12:39 9.19 9.22 9.19 9.22 40.5K
12:40 9.22 9.24 9.22 9.23 25.9K
12:41 9.23 9.24 9.21 9.22 57.4K
12:42 9.22 9.26 9.22 9.26 60.5K
12:43 9.27 9.27 9.25 9.25 30.0K
12:44 9.25 9.25 9.24 9.25 12.4K
12:45 9.25 9.25 9.23 9.24 28.3K
12:46 9.23 9.25 9.23 9.24 37.3K
12:47 9.23 9.23 9.20 9.20 35.3K
12:48 9.22 9.22 9.22 9.22 38.2K
12:49 9.20 9.20 9.20 9.20 39.5K
12:50 9.20 9.21 9.20 9.21 46.6K
12:51 9.21 9.22 9.21 9.21 44.3K
12:52 9.21 9.21 9.21 9.21 19.8K
12:53 9.19 9.19 9.17 9.18 54.2K
12:54 9.18 9.20 9.18 9.20 37.0K
12:55 9.20 9.20 9.18 9.19 19.9K
12:56 9.19 9.22 9.18 9.21 23.4K
12:57 9.20 9.21 9.19 9.20 125.5K
12:58 9.19 9.20 9.18 9.20 14.3K
12:59 9.20 9.22 9.19 9.20 11.2K
13:00 9.20 9.20 9.19 9.19 4.9K
13:01 9.19 9.20 9.18 9.18 21.6K
13:02 9.19 9.20 9.19 9.20 13.8K
13:03 9.19 9.20 9.19 9.20 8.1K
13:04 9.19 9.21 9.19 9.21 52.8K
13:05 9.21 9.21 9.18 9.19 21.6K
13:06 9.19 9.19 9.18 9.19 15.2K
13:07 9.20 9.20 9.17 9.18 12.5K
13:08 9.19 9.19 9.19 9.19 15.3K
13:09 9.20 9.20 9.19 9.20 12.9K
13:10 9.19 9.19 9.18 9.18 27.3K
13:11 9.19 9.19 9.19 9.19 9.2K
13:12 9.18 9.20 9.18 9.19 15.1K
13:13 9.20 9.20 9.19 9.20 11.4K
13:14 9.17 9.18 9.17 9.17 20.5K
13:15 9.18 9.18 9.18 9.18 13.9K
13:16 9.18 9.19 9.18 9.19 1.5K
13:17 9.19 9.21 9.19 9.21 44.0K
13:18 9.21 9.23 9.21 9.23 15.9K
13:19 9.23 9.23 9.21 9.21 22.6K
13:20 9.20 9.21 9.20 9.21 22.0K
13:21 9.22 9.22 9.22 9.22 14.3K
13:22 9.21 9.21 9.20 9.20 10.4K
13:23 9.20 9.21 9.20 9.21 3.6K
13:24 9.21 9.21 9.20 9.20 6.3K
13:25 9.19 9.19 9.19 9.19 9.4K
13:26 9.19 9.21 9.19 9.21 16.7K
13:27 9.20 9.21 9.20 9.20 6.6K
13:28 9.21 9.22 9.21 9.21 12.7K
13:29 9.21 9.23 9.21 9.22 12.7K
13:30 9.21 9.23 9.21 9.23 6.4K
13:31 9.23 9.24 9.23 9.24 16.5K
13:32 9.25 9.25 9.24 9.25 11.0K
13:33 9.24 9.25 9.23 9.23 35.8K
13:34 9.22 9.22 9.19 9.22 29.7K
13:35 9.21 9.22 9.20 9.20 9.0K
13:36 9.20 9.22 9.20 9.22 22.2K
13:37 9.23 9.24 9.23 9.24 7.0K
13:38 9.24 9.26 9.24 9.26 16.2K
13:39 9.26 9.28 9.26 9.26 34.9K
13:40 9.25 9.27 9.24 9.27 28.1K
13:41 9.26 9.26 9.25 9.26 27.3K
13:42 9.25 9.25 9.24 9.25 24.1K
13:43 9.25 9.25 9.25 9.25 8.4K
13:44 9.25 9.26 9.24 9.26 78.8K
13:45 9.27 9.27 9.25 9.25 44.6K
13:46 9.26 9.28 9.26 9.27 22.9K
13:47 9.26 9.26 9.25 9.26 12.8K
13:48 9.24 9.24 9.24 9.24 36.6K
13:49 9.24 9.24 9.24 9.24 14.6K
13:50 9.28 9.28 9.26 9.28 32.7K
13:51 9.27 9.27 9.25 9.25 122.4K
13:52 9.24 9.24 9.23 9.24 11.3K
13:53 9.24 9.25 9.23 9.24 49.5K
13:54 9.22 9.23 9.22 9.23 42.1K
13:55 9.24 9.26 9.24 9.26 17.6K
13:56 9.26 9.26 9.23 9.24 24.6K
13:57 9.24 9.24 9.22 9.23 27.8K
13:58 9.23 9.23 9.21 9.21 17.5K
13:59 9.21 9.21 9.20 9.20 7.7K
14:00 9.20 9.20 9.19 9.19 13.5K
14:01 9.19 9.23 9.19 9.22 28.3K
14:02 9.23 9.24 9.23 9.23 11.2K
14:03 9.22 9.24 9.22 9.24 10.7K
14:04 9.23 9.24 9.23 9.23 12.9K
14:05 9.24 9.24 9.23 9.24 15.5K
14:06 9.24 9.24 9.23 9.23 11.7K
14:07 9.22 9.24 9.20 9.21 20.6K
14:08 9.20 9.21 9.19 9.19 30.2K
14:09 9.19 9.19 9.16 9.16 11.8K
14:10 9.18 9.18 9.15 9.16 17.1K
14:11 9.15 9.15 9.13 9.13 16.3K
14:12 9.13 9.13 9.13 9.13 11.7K
14:13 9.13 9.13 9.12 9.12 6.9K
14:14 9.12 9.13 9.11 9.12 65.1K
14:15 9.11 9.11 9.10 9.10 38.9K
14:16 9.09 9.10 9.09 9.09 4.4K
14:17 9.09 9.10 9.08 9.08 19.8K
14:18 9.08 9.08 9.06 9.06 9.4K
14:19 9.06 9.06 9.02 9.03 75.6K
14:20 9.02 9.05 9.02 9.05 58.6K
14:21 9.04 9.06 9.04 9.06 30.2K
14:22 9.08 9.08 9.06 9.06 31.3K
14:23 9.07 9.08 9.07 9.08 9.5K
14:24 9.08 9.10 9.08 9.09 19.9K
14:25 9.09 9.09 9.07 9.07 22.6K
14:26 9.07 9.08 9.07 9.07 10.7K
14:27 9.07 9.07 9.06 9.06 18.4K
14:28 9.06 9.07 9.05 9.05 37.5K
14:29 9.05 9.05 9.04 9.05 15.9K
14:30 9.05 9.05 9.04 9.04 6.5K
14:31 9.03 9.07 9.03 9.07 35.6K
14:32 9.06 9.06 9.06 9.06 19.8K
14:33 9.06 9.07 9.06 9.07 17.4K
14:34 9.07 9.08 9.07 9.08 20.1K
14:35 9.08 9.08 9.07 9.07 2.8K
14:36 9.07 9.07 9.06 9.06 10.7K
14:37 9.05 9.06 9.05 9.06 25.4K
14:38 9.06 9.06 9.06 9.06 13.9K
14:39 9.03 9.05 9.03 9.05 14.8K
14:40 9.04 9.05 9.04 9.04 22.6K
14:41 9.05 9.05 9.03 9.03 21.2K
14:42 9.05 9.05 9.03 9.04 36.2K
14:43 9.04 9.04 9.03 9.04 32.0K
14:44 9.04 9.04 9.04 9.04 13.1K
14:45 9.02 9.02 9.02 9.02 20.2K
14:46 9.01 9.02 9.01 9.02 28.0K
14:47 9.02 9.02 9.00 9.01 20.2K
14:48 9.00 9.02 9.00 9.02 19.1K
14:49 9.01 9.02 9.01 9.01 4.3K
14:50 9.01 9.02 9.01 9.02 16.9K
14:51 9.02 9.02 9.01 9.01 33.9K
14:52 9.02 9.03 9.01 9.03 59.3K
14:53 9.03 9.03 9.00 9.00 35.6K
14:54 9.00 9.01 9.00 9.01 19.9K
14:55 9.01 9.02 9.00 9.00 27.3K
14:56 8.98 8.98 8.96 8.98 49.6K
14:57 8.97 8.97 8.96 8.96 20.8K
14:58 8.97 8.97 8.96 8.96 2.1K
14:59 8.96 8.97 8.96 8.96 17.6K
15:00 8.97 8.97 8.95 8.95 21.9K
15:01 8.96 8.97 8.96 8.97 17.6K
15:02 8.97 8.97 8.97 8.97 10.0K
15:03 8.97 8.97 8.94 8.94 27.5K
15:04 8.95 8.96 8.94 8.94 12.6K
15:05 8.94 8.95 8.94 8.94 8.8K
15:06 8.96 8.97 8.95 8.97 14.3K
15:07 8.98 8.98 8.96 8.96 28.5K
15:08 8.95 8.97 8.95 8.97 8.3K
15:09 8.97 8.97 8.96 8.96 19.1K
15:10 8.96 8.97 8.96 8.97 19.0K
15:11 8.96 8.96 8.95 8.95 12.2K
15:12 8.96 8.96 8.96 8.96 23.6K
15:13 8.94 8.95 8.94 8.95 22.9K
15:14 8.95 8.96 8.94 8.96 27.3K
15:15 8.95 8.96 8.94 8.94 24.0K
15:16 8.94 8.95 8.94 8.95 28.4K
15:17 8.96 8.96 8.94 8.94 25.4K
15:18 8.94 8.96 8.94 8.96 25.6K
15:19 8.96 8.96 8.94 8.96 24.7K
15:20 8.95 8.95 8.92 8.93 53.2K
15:21 8.94 8.94 8.92 8.93 35.8K
15:22 8.94 8.95 8.93 8.95 33.9K
15:23 8.95 8.95 8.92 8.92 15.3K
15:24 8.92 8.93 8.92 8.93 19.5K
15:25 8.92 8.92 8.91 8.91 18.4K
15:26 8.91 8.91 8.89 8.90 39.1K
15:27 8.89 8.90 8.89 8.90 36.8K
15:28 8.90 8.90 8.90 8.90 15.8K
15:29 8.90 8.90 8.89 8.90 11.3K
15:30 8.90 8.90 8.87 8.87 64.3K
15:31 8.88 8.89 8.88 8.89 34.4K
15:32 8.91 8.92 8.90 8.92 74.7K
15:33 8.93 8.96 8.92 8.96 29.9K
15:34 8.96 8.97 8.95 8.97 46.4K
15:35 8.96 9.01 8.96 9.01 49.0K
15:36 9.01 9.01 8.98 8.98 60.8K
15:37 8.99 8.99 8.96 8.98 53.3K
15:38 8.98 9.00 8.98 8.99 41.7K
15:39 8.99 9.01 8.99 9.01 22.2K
15:40 9.02 9.03 9.00 9.00 75.0K
15:41 9.01 9.01 8.99 8.99 44.0K
15:42 8.99 8.99 8.98 8.98 13.8K
15:43 8.98 8.98 8.96 8.96 15.4K
15:44 8.96 8.96 8.94 8.95 36.4K
15:45 8.95 8.95 8.92 8.92 129.5K
15:46 8.92 8.92 8.91 8.92 24.0K
15:47 8.92 8.94 8.92 8.94 100.7K
15:48 8.95 8.95 8.94 8.94 52.3K
15:49 8.94 8.94 8.93 8.94 22.2K
15:50 8.94 8.95 8.94 8.95 53.0K
15:51 8.95 8.95 8.92 8.93 112.4K
15:52 8.93 8.93 8.91 8.92 92.6K
15:53 8.91 8.93 8.90 8.93 111.6K
15:54 8.97 8.97 8.94 8.94 62.2K
15:55 8.93 8.93 8.91 8.91 118.1K
15:56 8.92 8.92 8.91 8.91 80.8K
15:57 8.90 8.91 8.90 8.91 206.5K
15:58 8.91 8.91 8.90 8.91 147.6K
15:59 8.91 8.92 8.90 8.92 268.8K
16:00 8.91 9.00 8.70 9.00 2,639.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available