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 8.54 8.61 8.21 8.59 1,842.2K
09:32 8.64 8.68 8.61 8.63 406.7K
09:33 8.66 8.66 8.58 8.64 234.4K
09:34 8.65 8.66 8.58 8.58 418.2K
09:35 8.51 8.58 8.50 8.50 137.0K
09:36 8.53 8.55 8.50 8.55 138.7K
09:37 8.58 8.62 8.58 8.60 196.5K
09:38 8.59 8.64 8.59 8.64 135.1K
09:39 8.61 8.61 8.54 8.54 148.1K
09:40 8.54 8.59 8.54 8.59 113.3K
09:41 8.57 8.57 8.52 8.52 56.7K
09:42 8.53 8.56 8.53 8.53 53.7K
09:43 8.52 8.52 8.47 8.49 161.9K
09:44 8.49 8.50 8.48 8.49 77.3K
09:45 8.51 8.51 8.46 8.48 85.1K
09:46 8.51 8.52 8.48 8.50 65.8K
09:47 8.50 8.50 8.49 8.50 72.7K
09:48 8.50 8.50 8.48 8.49 80.7K
09:49 8.48 8.58 8.48 8.58 268.3K
09:50 8.57 8.57 8.52 8.52 73.7K
09:51 8.51 8.51 8.46 8.47 58.7K
09:52 8.48 8.50 8.44 8.44 109.6K
09:53 8.43 8.45 8.42 8.43 95.3K
09:54 8.43 8.49 8.41 8.48 102.6K
09:55 8.48 8.48 8.45 8.46 46.9K
09:56 8.46 8.48 8.44 8.44 60.1K
09:57 8.45 8.45 8.43 8.44 42.6K
09:58 8.44 8.44 8.43 8.44 84.1K
09:59 8.43 8.46 8.43 8.46 21.2K
10:00 8.46 8.50 8.45 8.48 53.2K
10:01 8.45 8.47 8.45 8.46 36.8K
10:02 8.47 8.48 8.46 8.46 58.3K
10:03 8.46 8.48 8.46 8.47 47.2K
10:04 8.47 8.51 8.47 8.49 41.9K
10:05 8.49 8.50 8.49 8.49 46.1K
10:06 8.49 8.53 8.49 8.50 57.8K
10:07 8.47 8.48 8.44 8.44 76.6K
10:08 8.43 8.47 8.43 8.47 71.9K
10:09 8.49 8.51 8.47 8.47 53.6K
10:10 8.49 8.53 8.49 8.53 163.2K
10:11 8.53 8.55 8.51 8.52 26.9K
10:12 8.50 8.51 8.50 8.51 40.2K
10:13 8.51 8.52 8.51 8.51 52.8K
10:14 8.53 8.54 8.51 8.54 52.9K
10:15 8.54 8.54 8.51 8.51 22.3K
10:16 8.51 8.51 8.46 8.46 60.7K
10:17 8.46 8.50 8.45 8.49 71.6K
10:18 8.47 8.47 8.46 8.46 38.6K
10:19 8.46 8.50 8.46 8.50 42.8K
10:20 8.49 8.50 8.46 8.46 39.0K
10:21 8.43 8.47 8.43 8.46 45.1K
10:22 8.46 8.49 8.46 8.49 60.0K
10:23 8.50 8.50 8.47 8.47 107.3K
10:24 8.47 8.48 8.46 8.46 39.7K
10:25 8.46 8.47 8.45 8.45 81.6K
10:26 8.43 8.45 8.41 8.41 82.8K
10:27 8.42 8.44 8.42 8.43 31.2K
10:28 8.44 8.44 8.44 8.44 46.9K
10:29 8.43 8.43 8.42 8.43 53.4K
10:30 8.43 8.43 8.35 8.35 134.9K
10:31 8.38 8.39 8.38 8.39 121.2K
10:32 8.39 8.39 8.36 8.37 73.1K
10:33 8.39 8.45 8.39 8.45 69.0K
10:34 8.45 8.46 8.42 8.45 51.5K
10:35 8.48 8.48 8.47 8.47 47.0K
10:36 8.48 8.51 8.48 8.50 112.2K
10:37 8.51 8.52 8.50 8.50 141.4K
10:38 8.51 8.53 8.50 8.50 53.2K
10:39 8.50 8.50 8.47 8.47 38.0K
10:40 8.47 8.47 8.44 8.44 42.4K
10:41 8.43 8.46 8.43 8.46 45.2K
10:42 8.45 8.47 8.43 8.47 36.5K
10:43 8.46 8.46 8.42 8.45 87.0K
10:44 8.46 8.48 8.46 8.48 22.4K
10:45 8.48 8.48 8.45 8.47 58.7K
10:46 8.46 8.47 8.46 8.46 39.7K
10:47 8.46 8.47 8.45 8.45 35.5K
10:48 8.46 8.46 8.44 8.44 31.0K
10:49 8.44 8.45 8.44 8.45 18.9K
10:50 8.44 8.44 8.41 8.43 34.1K
10:51 8.42 8.42 8.40 8.41 39.5K
10:52 8.42 8.42 8.41 8.42 21.4K
10:53 8.41 8.42 8.41 8.41 36.6K
10:54 8.42 8.42 8.42 8.42 19.8K
10:55 8.41 8.42 8.39 8.41 32.5K
10:56 8.39 8.41 8.38 8.41 43.0K
10:57 8.41 8.41 8.40 8.40 13.1K
10:58 8.41 8.41 8.40 8.41 26.0K
10:59 8.41 8.43 8.40 8.43 29.9K
11:00 8.43 8.43 8.41 8.43 18.4K
11:01 8.43 8.44 8.43 8.43 24.9K
11:02 8.44 8.45 8.44 8.45 34.4K
11:03 8.46 8.46 8.42 8.42 26.1K
11:04 8.43 8.43 8.42 8.43 9.6K
11:05 8.45 8.47 8.45 8.46 62.2K
11:06 8.47 8.47 8.47 8.47 8.4K
11:07 8.47 8.48 8.47 8.48 24.2K
11:08 8.48 8.49 8.48 8.48 48.2K
11:09 8.48 8.49 8.47 8.48 12.1K
11:10 8.49 8.50 8.48 8.48 54.4K
11:11 8.50 8.50 8.48 8.48 22.5K
11:12 8.50 8.52 8.50 8.52 41.7K
11:13 8.51 8.51 8.49 8.49 38.5K
11:14 8.51 8.54 8.51 8.54 28.7K
11:15 8.54 8.54 8.54 8.54 32.7K
11:16 8.55 8.55 8.50 8.50 40.5K
11:17 8.50 8.53 8.50 8.52 32.4K
11:18 8.50 8.50 8.49 8.49 44.6K
11:19 8.49 8.49 8.46 8.47 46.3K
11:20 8.48 8.50 8.48 8.50 50.1K
11:21 8.50 8.52 8.49 8.51 57.9K
11:22 8.50 8.51 8.50 8.51 18.0K
11:23 8.51 8.53 8.51 8.52 30.2K
11:24 8.51 8.51 8.50 8.51 21.1K
11:25 8.51 8.53 8.51 8.52 24.8K
11:26 8.52 8.52 8.51 8.51 17.7K
11:27 8.51 8.52 8.50 8.51 15.0K
11:28 8.53 8.53 8.52 8.52 31.4K
11:29 8.52 8.52 8.51 8.52 9.8K
11:30 8.53 8.54 8.52 8.54 23.8K
11:31 8.54 8.54 8.52 8.52 36.5K
11:32 8.52 8.52 8.49 8.49 44.1K
11:33 8.50 8.50 8.48 8.49 39.8K
11:34 8.49 8.49 8.48 8.48 11.2K
11:35 8.49 8.49 8.49 8.49 21.6K
11:36 8.49 8.49 8.48 8.48 16.3K
11:37 8.47 8.50 8.47 8.50 25.6K
11:38 8.51 8.52 8.51 8.51 30.0K
11:39 8.51 8.51 8.51 8.51 31.4K
11:40 8.51 8.51 8.51 8.51 20.5K
11:41 8.51 8.52 8.49 8.49 41.8K
11:42 8.50 8.50 8.47 8.47 37.2K
11:43 8.47 8.48 8.47 8.48 62.4K
11:44 8.48 8.50 8.48 8.50 40.6K
11:45 8.50 8.52 8.50 8.51 19.4K
11:46 8.51 8.53 8.51 8.53 19.7K
11:47 8.53 8.53 8.53 8.53 38.7K
11:48 8.53 8.55 8.53 8.55 22.0K
11:49 8.54 8.55 8.53 8.55 34.7K
11:50 8.55 8.56 8.55 8.56 54.2K
11:51 8.56 8.56 8.56 8.56 15.9K
11:52 8.56 8.57 8.56 8.57 27.0K
11:53 8.57 8.57 8.57 8.57 9.0K
11:54 8.56 8.57 8.56 8.57 34.0K
11:55 8.57 8.57 8.55 8.55 32.9K
11:56 8.55 8.55 8.54 8.54 29.2K
11:57 8.54 8.54 8.53 8.53 28.4K
11:58 8.52 8.52 8.50 8.50 31.6K
11:59 8.49 8.49 8.48 8.48 38.4K
12:00 8.48 8.48 8.45 8.46 38.1K
12:01 8.46 8.46 8.44 8.44 30.2K
12:02 8.45 8.48 8.45 8.48 118.4K
12:03 8.47 8.48 8.47 8.47 19.1K
12:04 8.47 8.48 8.46 8.48 6.4K
12:05 8.48 8.48 8.48 8.48 3.8K
12:06 8.48 8.49 8.48 8.49 16.4K
12:07 8.49 8.50 8.49 8.50 16.2K
12:08 8.50 8.51 8.50 8.51 14.2K
12:09 8.52 8.53 8.52 8.53 8.7K
12:10 8.52 8.52 8.50 8.50 10.3K
12:11 8.50 8.52 8.50 8.51 36.3K
12:12 8.51 8.51 8.50 8.51 9.1K
12:13 8.51 8.51 8.50 8.50 28.9K
12:14 8.51 8.51 8.51 8.51 13.1K
12:15 8.51 8.51 8.49 8.49 32.6K
12:16 8.49 8.50 8.49 8.50 28.0K
12:17 8.50 8.53 8.50 8.53 18.3K
12:18 8.53 8.53 8.53 8.53 3.6K
12:19 8.52 8.52 8.49 8.49 22.7K
12:20 8.49 8.51 8.48 8.51 30.7K
12:21 8.51 8.53 8.51 8.53 13.7K
12:22 8.53 8.53 8.52 8.52 10.5K
12:23 8.52 8.52 8.51 8.51 41.0K
12:24 8.52 8.53 8.52 8.52 30.3K
12:25 8.52 8.54 8.52 8.54 21.6K
12:26 8.54 8.55 8.51 8.51 20.9K
12:27 8.51 8.52 8.50 8.52 17.1K
12:28 8.50 8.50 8.49 8.49 21.6K
12:29 8.50 8.50 8.49 8.49 23.2K
12:30 8.49 8.51 8.49 8.50 36.6K
12:31 8.51 8.51 8.49 8.50 17.5K
12:32 8.50 8.50 8.49 8.49 7.7K
12:33 8.48 8.48 8.44 8.44 27.7K
12:34 8.46 8.46 8.45 8.45 22.4K
12:35 8.46 8.46 8.44 8.45 8.3K
12:36 8.45 8.45 8.42 8.42 25.3K
12:37 8.42 8.42 8.41 8.42 36.5K
12:38 8.42 8.43 8.42 8.42 14.9K
12:39 8.42 8.42 8.41 8.41 22.3K
12:40 8.42 8.42 8.41 8.41 11.6K
12:41 8.40 8.40 8.37 8.38 32.5K
12:42 8.37 8.40 8.37 8.40 30.0K
12:43 8.39 8.40 8.39 8.40 22.4K
12:44 8.40 8.42 8.40 8.42 18.6K
12:45 8.42 8.44 8.42 8.42 19.0K
12:46 8.43 8.43 8.42 8.42 14.9K
12:47 8.42 8.43 8.41 8.42 19.6K
12:48 8.42 8.42 8.41 8.41 12.6K
12:49 8.41 8.42 8.41 8.42 32.6K
12:50 8.41 8.42 8.40 8.40 10.9K
12:51 8.40 8.41 8.39 8.40 25.0K
12:52 8.40 8.40 8.38 8.38 9.2K
12:53 8.37 8.37 8.35 8.35 38.6K
12:54 8.37 8.37 8.37 8.37 21.6K
12:55 8.36 8.37 8.36 8.37 12.4K
12:56 8.38 8.38 8.36 8.36 9.3K
12:57 8.36 8.36 8.33 8.33 66.1K
12:58 8.33 8.33 8.31 8.31 44.6K
12:59 8.31 8.31 8.31 8.31 20.2K
13:00 8.31 8.32 8.31 8.31 58.4K
13:01 8.32 8.32 8.31 8.31 9.6K
13:02 8.31 8.31 8.29 8.29 58.0K
13:03 8.30 8.30 8.29 8.29 16.3K
13:04 8.30 8.31 8.30 8.30 17.8K
13:05 8.29 8.29 8.28 8.29 15.4K
13:06 8.30 8.30 8.30 8.30 17.3K
13:07 8.30 8.30 8.29 8.29 9.6K
13:08 8.28 8.28 8.26 8.27 20.3K
13:09 8.26 8.27 8.25 8.27 81.2K
13:10 8.27 8.29 8.27 8.29 31.8K
13:11 8.29 8.30 8.29 8.30 12.4K
13:12 8.29 8.29 8.28 8.29 8.6K
13:13 8.27 8.28 8.27 8.28 15.9K
13:14 8.28 8.28 8.28 8.28 13.3K
13:15 8.28 8.29 8.28 8.29 5.2K
13:16 8.29 8.29 8.25 8.25 66.1K
13:17 8.25 8.26 8.25 8.25 13.4K
13:18 8.24 8.24 8.23 8.24 30.0K
13:19 8.24 8.25 8.24 8.25 26.8K
13:20 8.25 8.25 8.24 8.24 3.9K
13:21 8.25 8.26 8.25 8.26 27.9K
13:22 8.26 8.28 8.26 8.28 35.5K
13:23 8.28 8.29 8.28 8.29 18.4K
13:24 8.30 8.30 8.28 8.28 16.4K
13:25 8.28 8.30 8.28 8.30 20.1K
13:26 8.28 8.29 8.28 8.29 68.5K
13:27 8.28 8.28 8.27 8.27 15.9K
13:28 8.27 8.28 8.27 8.28 8.6K
13:29 8.27 8.27 8.24 8.24 17.9K
13:30 8.25 8.25 8.22 8.22 30.9K
13:31 8.23 8.23 8.22 8.23 27.5K
13:32 8.24 8.24 8.22 8.22 40.4K
13:33 8.23 8.24 8.23 8.23 37.6K
13:34 8.23 8.27 8.23 8.27 49.1K
13:35 8.27 8.27 8.26 8.27 18.3K
13:36 8.27 8.28 8.26 8.28 16.9K
13:37 8.27 8.27 8.25 8.25 21.3K
13:38 8.24 8.25 8.24 8.25 11.0K
13:39 8.24 8.24 8.22 8.22 31.8K
13:40 8.23 8.24 8.23 8.23 40.4K
13:41 8.23 8.23 8.22 8.22 11.4K
13:42 8.22 8.23 8.22 8.22 53.9K
13:43 8.22 8.22 8.20 8.21 61.7K
13:44 8.21 8.21 8.19 8.20 56.4K
13:45 8.21 8.23 8.19 8.23 44.6K
13:46 8.22 8.23 8.21 8.23 23.0K
13:47 8.23 8.23 8.21 8.21 15.5K
13:48 8.22 8.23 8.22 8.22 11.7K
13:49 8.22 8.23 8.22 8.22 37.5K
13:50 8.21 8.21 8.20 8.21 14.5K
13:51 8.21 8.21 8.19 8.20 49.7K
13:52 8.21 8.22 8.19 8.20 51.2K
13:53 8.19 8.19 8.17 8.17 34.9K
13:54 8.18 8.21 8.18 8.19 32.9K
13:55 8.19 8.19 8.18 8.18 11.4K
13:56 8.19 8.19 8.19 8.19 40.8K
13:57 8.19 8.19 8.16 8.17 52.2K
13:58 8.16 8.17 8.16 8.17 34.3K
13:59 8.17 8.17 8.16 8.16 16.9K
14:00 8.17 8.18 8.17 8.18 30.7K
14:01 8.17 8.19 8.17 8.19 15.2K
14:02 8.17 8.20 8.17 8.20 30.9K
14:03 8.21 8.23 8.21 8.23 20.2K
14:04 8.23 8.24 8.22 8.23 25.6K
14:05 8.22 8.22 8.18 8.20 9.8K
14:06 8.20 8.20 8.20 8.20 32.9K
14:07 8.19 8.21 8.19 8.21 18.8K
14:08 8.19 8.20 8.18 8.19 14.4K
14:09 8.19 8.21 8.19 8.21 20.2K
14:10 8.22 8.22 8.21 8.21 10.4K
14:11 8.22 8.22 8.20 8.21 17.6K
14:12 8.22 8.22 8.22 8.22 21.0K
14:13 8.22 8.24 8.21 8.24 35.1K
14:14 8.23 8.23 8.22 8.23 12.7K
14:15 8.22 8.23 8.21 8.23 31.8K
14:16 8.24 8.24 8.22 8.23 13.1K
14:17 8.22 8.22 8.21 8.22 21.6K
14:18 8.23 8.23 8.23 8.23 13.9K
14:19 8.22 8.24 8.22 8.24 22.9K
14:20 8.24 8.25 8.24 8.25 13.1K
14:21 8.24 8.26 8.24 8.26 31.4K
14:22 8.23 8.24 8.22 8.22 320.3K
14:23 8.22 8.25 8.22 8.25 34.2K
14:24 8.26 8.28 8.26 8.27 20.5K
14:25 8.27 8.27 8.26 8.27 30.9K
14:26 8.25 8.26 8.25 8.25 39.6K
14:27 8.25 8.25 8.23 8.24 17.0K
14:28 8.24 8.25 8.24 8.25 6.8K
14:29 8.25 8.25 8.24 8.24 8.6K
14:30 8.24 8.24 8.20 8.20 98.8K
14:31 8.20 8.21 8.20 8.20 23.3K
14:32 8.20 8.23 8.20 8.23 15.8K
14:33 8.24 8.24 8.23 8.23 7.4K
14:34 8.24 8.25 8.24 8.25 12.6K
14:35 8.26 8.26 8.26 8.26 9.2K
14:36 8.26 8.26 8.25 8.26 50.6K
14:37 8.26 8.26 8.25 8.25 11.2K
14:38 8.25 8.25 8.25 8.25 5.6K
14:39 8.24 8.28 8.24 8.27 37.5K
14:40 8.25 8.26 8.25 8.26 21.9K
14:41 8.26 8.27 8.26 8.26 29.0K
14:42 8.26 8.26 8.25 8.26 23.9K
14:43 8.26 8.26 8.25 8.26 8.0K
14:44 8.26 8.26 8.25 8.25 34.5K
14:45 8.24 8.25 8.24 8.25 6.9K
14:46 8.24 8.25 8.24 8.24 5.0K
14:47 8.25 8.27 8.24 8.27 29.3K
14:48 8.26 8.26 8.26 8.26 31.8K
14:49 8.26 8.26 8.25 8.26 4.8K
14:50 8.26 8.26 8.25 8.25 20.4K
14:51 8.26 8.26 8.25 8.25 26.9K
14:52 8.22 8.23 8.22 8.22 48.8K
14:53 8.23 8.23 8.22 8.23 5.9K
14:54 8.22 8.23 8.22 8.23 23.2K
14:55 8.24 8.24 8.24 8.24 15.3K
14:56 8.24 8.24 8.22 8.22 21.5K
14:57 8.22 8.22 8.21 8.21 26.5K
14:58 8.19 8.19 8.19 8.19 39.3K
14:59 8.19 8.19 8.16 8.17 42.6K
15:00 8.16 8.16 8.15 8.15 57.0K
15:01 8.16 8.17 8.16 8.17 43.3K
15:02 8.18 8.20 8.18 8.19 30.3K
15:03 8.19 8.20 8.19 8.20 7.7K
15:04 8.20 8.20 8.16 8.16 52.5K
15:05 8.17 8.17 8.16 8.16 30.4K
15:06 8.18 8.18 8.17 8.17 41.5K
15:07 8.18 8.18 8.17 8.18 22.8K
15:08 8.19 8.19 8.18 8.19 19.5K
15:09 8.19 8.19 8.18 8.18 50.3K
15:10 8.17 8.18 8.16 8.16 42.5K
15:11 8.16 8.17 8.15 8.16 34.4K
15:12 8.17 8.17 8.15 8.16 28.6K
15:13 8.17 8.18 8.17 8.18 90.7K
15:14 8.18 8.18 8.17 8.17 30.9K
15:15 8.17 8.17 8.14 8.14 46.7K
15:16 8.15 8.15 8.11 8.11 90.0K
15:17 8.13 8.14 8.12 8.13 43.1K
15:18 8.13 8.13 8.12 8.12 97.7K
15:19 8.13 8.14 8.12 8.14 30.0K
15:20 8.14 8.15 8.13 8.15 53.0K
15:21 8.13 8.14 8.12 8.13 46.8K
15:22 8.15 8.16 8.14 8.15 93.4K
15:23 8.14 8.14 8.13 8.14 4.8K
15:24 8.14 8.16 8.14 8.16 29.8K
15:25 8.16 8.18 8.16 8.17 55.0K
15:26 8.16 8.16 8.15 8.15 25.0K
15:27 8.15 8.18 8.14 8.18 32.6K
15:28 8.19 8.19 8.17 8.17 42.5K
15:29 8.17 8.17 8.16 8.16 15.7K
15:30 8.16 8.16 8.15 8.15 33.9K
15:31 8.15 8.16 8.15 8.15 50.9K
15:32 8.16 8.16 8.15 8.16 30.8K
15:33 8.17 8.18 8.17 8.17 38.0K
15:34 8.17 8.17 8.16 8.16 8.7K
15:35 8.16 8.16 8.15 8.16 45.4K
15:36 8.16 8.17 8.16 8.17 48.6K
15:37 8.17 8.19 8.16 8.18 28.9K
15:38 8.19 8.19 8.17 8.19 43.4K
15:39 8.20 8.20 8.20 8.20 15.2K
15:40 8.20 8.21 8.20 8.21 49.5K
15:41 8.20 8.21 8.20 8.21 32.9K
15:42 8.21 8.21 8.20 8.21 50.3K
15:43 8.21 8.21 8.19 8.21 74.1K
15:44 8.21 8.23 8.21 8.23 32.8K
15:45 8.23 8.23 8.22 8.23 67.5K
15:46 8.23 8.25 8.23 8.25 58.3K
15:47 8.25 8.26 8.25 8.25 66.0K
15:48 8.25 8.27 8.25 8.27 42.8K
15:49 8.26 8.30 8.26 8.30 24.0K
15:50 8.30 8.30 8.28 8.28 84.3K
15:51 8.27 8.28 8.26 8.27 102.3K
15:52 8.26 8.27 8.26 8.26 34.2K
15:53 8.26 8.28 8.26 8.28 70.3K
15:54 8.28 8.28 8.27 8.27 50.2K
15:55 8.27 8.29 8.27 8.29 112.5K
15:56 8.30 8.30 8.29 8.30 119.0K
15:57 8.30 8.30 8.28 8.30 77.6K
15:58 8.30 8.31 8.30 8.31 104.1K
15:59 8.31 8.31 8.29 8.30 86.9K
16:00 8.30 8.52 8.25 8.34 1,218.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available