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 8.59 8.93 8.42 8.48 1,840.0K
09:32 8.51 8.54 8.50 8.52 74.1K
09:33 8.53 8.57 8.50 8.50 88.4K
09:34 8.48 8.54 8.48 8.50 94.4K
09:35 8.51 8.51 8.45 8.48 81.0K
09:36 8.52 8.55 8.50 8.55 79.9K
09:37 8.56 8.56 8.52 8.54 51.2K
09:38 8.53 8.53 8.49 8.51 123.7K
09:39 8.50 8.53 8.48 8.48 51.0K
09:40 8.47 8.48 8.41 8.41 60.3K
09:41 8.40 8.40 8.36 8.36 62.8K
09:42 8.32 8.36 8.32 8.32 97.1K
09:43 8.30 8.31 8.29 8.30 92.0K
09:44 8.30 8.30 8.25 8.25 120.4K
09:45 8.24 8.30 8.24 8.30 44.1K
09:46 8.31 8.37 8.30 8.37 89.6K
09:47 8.38 8.38 8.36 8.38 61.8K
09:48 8.38 8.38 8.33 8.33 72.0K
09:49 8.34 8.39 8.33 8.34 138.9K
09:50 8.36 8.39 8.35 8.39 112.1K
09:51 8.39 8.41 8.38 8.40 45.5K
09:52 8.37 8.37 8.32 8.34 58.3K
09:53 8.29 8.30 8.27 8.27 61.9K
09:54 8.28 8.28 8.19 8.20 131.8K
09:55 8.19 8.21 8.16 8.16 134.2K
09:56 8.15 8.15 8.12 8.12 112.3K
09:57 8.12 8.14 8.10 8.10 69.1K
09:58 8.10 8.10 8.07 8.08 70.3K
09:59 8.07 8.13 8.07 8.13 133.8K
10:00 8.18 8.18 8.15 8.15 57.4K
10:01 8.10 8.10 8.01 8.02 258.3K
10:02 8.03 8.03 7.99 8.01 150.7K
10:03 8.00 8.03 8.00 8.03 87.6K
10:04 8.02 8.10 8.02 8.10 106.8K
10:05 8.10 8.12 8.08 8.11 66.8K
10:06 8.13 8.15 8.10 8.10 145.1K
10:07 8.11 8.14 8.08 8.10 218.3K
10:08 8.11 8.13 8.08 8.12 57.6K
10:09 8.12 8.12 8.07 8.10 38.9K
10:10 8.09 8.10 8.07 8.10 47.7K
10:11 8.14 8.17 8.12 8.17 84.6K
10:12 8.20 8.24 8.20 8.22 130.6K
10:13 8.21 8.29 8.20 8.29 47.3K
10:14 8.26 8.30 8.26 8.29 61.5K
10:15 8.31 8.31 8.28 8.28 71.2K
10:16 8.28 8.28 8.26 8.26 46.7K
10:17 8.27 8.28 8.22 8.23 265.7K
10:18 8.23 8.24 8.21 8.21 41.1K
10:19 8.19 8.24 8.19 8.23 60.2K
10:20 8.25 8.25 8.24 8.24 40.9K
10:21 8.22 8.26 8.22 8.25 34.3K
10:22 8.23 8.26 8.23 8.26 47.7K
10:23 8.27 8.32 8.27 8.32 38.3K
10:24 8.31 8.35 8.31 8.33 90.0K
10:25 8.35 8.35 8.27 8.27 177.2K
10:26 8.23 8.27 8.23 8.25 65.3K
10:27 8.26 8.28 8.24 8.28 24.5K
10:28 8.28 8.30 8.27 8.30 19.2K
10:29 8.29 8.30 8.28 8.30 63.8K
10:30 8.28 8.29 8.26 8.26 39.5K
10:31 8.24 8.24 8.21 8.23 132.8K
10:32 8.21 8.25 8.21 8.23 42.7K
10:33 8.22 8.23 8.22 8.23 263.7K
10:34 8.20 8.20 8.18 8.19 82.2K
10:35 8.18 8.22 8.18 8.19 58.0K
10:36 8.21 8.21 8.18 8.18 42.0K
10:37 8.16 8.24 8.16 8.20 105.6K
10:38 8.19 8.22 8.19 8.21 34.0K
10:39 8.22 8.24 8.21 8.21 85.4K
10:40 8.22 8.23 8.22 8.23 82.7K
10:41 8.23 8.23 8.20 8.23 30.6K
10:42 8.20 8.22 8.20 8.22 66.1K
10:43 8.22 8.23 8.20 8.22 54.3K
10:44 8.22 8.23 8.21 8.23 45.8K
10:45 8.23 8.24 8.22 8.22 122.0K
10:46 8.23 8.23 8.21 8.22 38.2K
10:47 8.22 8.22 8.20 8.20 33.4K
10:48 8.19 8.22 8.19 8.22 61.6K
10:49 8.22 8.22 8.21 8.22 83.8K
10:50 8.20 8.22 8.20 8.21 29.5K
10:51 8.19 8.21 8.19 8.19 26.1K
10:52 8.19 8.19 8.16 8.19 53.8K
10:53 8.17 8.17 8.14 8.15 38.9K
10:54 8.14 8.14 8.13 8.14 53.4K
10:55 8.15 8.15 8.12 8.12 71.5K
10:56 8.14 8.15 8.13 8.14 43.4K
10:57 8.13 8.14 8.11 8.11 113.5K
10:58 8.12 8.14 8.10 8.14 120.7K
10:59 8.14 8.16 8.14 8.14 35.9K
11:00 8.13 8.13 8.10 8.10 39.7K
11:01 8.13 8.18 8.13 8.18 66.3K
11:02 8.16 8.18 8.16 8.17 61.5K
11:03 8.16 8.16 8.15 8.15 54.1K
11:04 8.16 8.16 8.15 8.15 40.8K
11:05 8.14 8.15 8.13 8.13 68.2K
11:06 8.13 8.14 8.13 8.14 138.1K
11:07 8.15 8.17 8.15 8.17 40.3K
11:08 8.19 8.20 8.18 8.18 58.1K
11:09 8.18 8.18 8.16 8.18 52.4K
11:10 8.18 8.18 8.14 8.15 46.5K
11:11 8.16 8.19 8.16 8.19 42.9K
11:12 8.20 8.22 8.20 8.20 52.4K
11:13 8.19 8.22 8.19 8.19 29.8K
11:14 8.19 8.21 8.19 8.21 63.8K
11:15 8.21 8.22 8.21 8.21 24.3K
11:16 8.23 8.25 8.22 8.25 51.3K
11:17 8.24 8.25 8.23 8.24 39.0K
11:18 8.24 8.25 8.23 8.25 65.8K
11:19 8.25 8.26 8.25 8.26 34.5K
11:20 8.27 8.29 8.22 8.22 186.2K
11:21 8.22 8.24 8.22 8.23 37.7K
11:22 8.22 8.23 8.22 8.23 37.5K
11:23 8.24 8.24 8.21 8.21 47.9K
11:24 8.22 8.25 8.22 8.25 75.4K
11:25 8.26 8.26 8.23 8.23 41.2K
11:26 8.23 8.24 8.23 8.24 49.8K
11:27 8.23 8.23 8.19 8.19 44.5K
11:28 8.19 8.20 8.18 8.19 20.0K
11:29 8.19 8.22 8.19 8.22 18.7K
11:30 8.20 8.25 8.20 8.25 47.5K
11:31 8.23 8.26 8.23 8.25 60.7K
11:32 8.27 8.27 8.27 8.27 14.6K
11:33 8.29 8.29 8.27 8.27 40.8K
11:34 8.27 8.30 8.27 8.29 68.0K
11:35 8.29 8.30 8.28 8.28 24.5K
11:36 8.29 8.34 8.29 8.33 47.3K
11:37 8.32 8.33 8.28 8.28 127.9K
11:38 8.28 8.28 8.27 8.27 29.2K
11:39 8.29 8.30 8.28 8.29 30.0K
11:40 8.29 8.31 8.28 8.31 47.6K
11:41 8.31 8.31 8.30 8.31 16.4K
11:42 8.30 8.30 8.28 8.28 36.0K
11:43 8.28 8.29 8.27 8.28 15.6K
11:44 8.28 8.28 8.25 8.26 39.2K
11:45 8.26 8.26 8.25 8.26 13.5K
11:46 8.27 8.28 8.27 8.28 18.7K
11:47 8.28 8.28 8.28 8.28 27.9K
11:48 8.28 8.29 8.27 8.27 83.8K
11:49 8.27 8.27 8.25 8.26 44.3K
11:50 8.25 8.28 8.25 8.28 184.8K
11:51 8.29 8.29 8.27 8.29 20.8K
11:52 8.29 8.29 8.24 8.24 62.6K
11:53 8.24 8.24 8.23 8.24 94.0K
11:54 8.24 8.25 8.24 8.24 41.2K
11:55 8.24 8.24 8.23 8.24 42.5K
11:56 8.23 8.25 8.23 8.24 24.5K
11:57 8.24 8.24 8.22 8.22 48.8K
11:58 8.23 8.23 8.21 8.22 60.4K
11:59 8.23 8.23 8.22 8.22 36.0K
12:00 8.21 8.22 8.21 8.22 27.9K
12:01 8.21 8.21 8.21 8.21 49.4K
12:02 8.22 8.22 8.17 8.17 56.1K
12:03 8.18 8.19 8.17 8.19 33.6K
12:04 8.19 8.20 8.18 8.20 10.6K
12:05 8.19 8.19 8.18 8.18 16.2K
12:06 8.19 8.19 8.16 8.18 47.1K
12:07 8.18 8.18 8.13 8.13 68.6K
12:08 8.13 8.14 8.13 8.14 26.6K
12:09 8.14 8.15 8.13 8.13 77.0K
12:10 8.13 8.13 8.12 8.12 70.8K
12:11 8.12 8.12 8.10 8.10 37.3K
12:12 8.13 8.13 8.12 8.13 52.5K
12:13 8.13 8.14 8.11 8.14 38.9K
12:14 8.12 8.13 8.12 8.13 33.0K
12:15 8.13 8.13 8.11 8.13 71.7K
12:16 8.12 8.13 8.12 8.12 56.7K
12:17 8.11 8.12 8.10 8.10 85.2K
12:18 8.09 8.09 8.08 8.08 65.5K
12:19 8.08 8.09 8.07 8.09 40.0K
12:20 8.08 8.08 8.07 8.07 12.4K
12:21 8.06 8.10 8.06 8.10 27.1K
12:22 8.10 8.10 8.10 8.10 27.2K
12:23 8.12 8.12 8.10 8.10 26.0K
12:24 8.10 8.10 8.10 8.10 16.6K
12:25 8.10 8.10 8.09 8.10 18.6K
12:26 8.10 8.12 8.09 8.12 47.3K
12:27 8.12 8.12 8.12 8.12 44.5K
12:28 8.12 8.14 8.11 8.14 42.1K
12:29 8.13 8.14 8.13 8.14 9.6K
12:30 8.14 8.17 8.14 8.17 50.8K
12:31 8.17 8.19 8.16 8.16 29.7K
12:32 8.16 8.17 8.16 8.16 45.3K
12:33 8.15 8.16 8.15 8.16 11.3K
12:34 8.15 8.15 8.14 8.14 37.3K
12:35 8.15 8.16 8.15 8.16 17.8K
12:36 8.16 8.16 8.15 8.16 30.7K
12:37 8.16 8.17 8.15 8.16 60.6K
12:38 8.16 8.17 8.16 8.16 12.1K
12:39 8.16 8.16 8.16 8.16 2.2K
12:40 8.16 8.16 8.14 8.15 15.1K
12:41 8.13 8.14 8.13 8.14 18.0K
12:42 8.14 8.14 8.11 8.12 32.9K
12:43 8.11 8.12 8.11 8.11 28.5K
12:44 8.08 8.10 8.08 8.08 74.0K
12:45 8.08 8.10 8.08 8.10 36.0K
12:46 8.10 8.10 8.09 8.10 7.8K
12:47 8.11 8.13 8.11 8.12 34.5K
12:48 8.12 8.12 8.10 8.10 28.7K
12:49 8.10 8.10 8.10 8.10 12.1K
12:50 8.10 8.10 8.09 8.10 34.1K
12:51 8.09 8.09 8.07 8.07 59.4K
12:52 8.09 8.10 8.08 8.10 35.9K
12:53 8.10 8.11 8.10 8.11 20.0K
12:54 8.11 8.12 8.11 8.11 44.0K
12:55 8.10 8.11 8.10 8.10 7.3K
12:56 8.10 8.11 8.10 8.11 3.8K
12:57 8.10 8.11 8.10 8.11 17.3K
12:58 8.10 8.11 8.10 8.11 14.3K
12:59 8.11 8.12 8.10 8.11 12.0K
13:00 8.11 8.11 8.10 8.10 4.8K
13:01 8.11 8.13 8.11 8.12 34.5K
13:02 8.13 8.14 8.12 8.12 22.1K
13:03 8.11 8.13 8.11 8.13 21.7K
13:04 8.12 8.14 8.12 8.13 25.1K
13:05 8.14 8.14 8.13 8.13 23.7K
13:06 8.13 8.14 8.12 8.13 17.6K
13:07 8.13 8.13 8.13 8.13 24.3K
13:08 8.13 8.14 8.13 8.13 24.5K
13:09 8.13 8.14 8.13 8.14 21.2K
13:10 8.14 8.15 8.13 8.15 72.4K
13:11 8.15 8.16 8.15 8.16 14.6K
13:12 8.16 8.16 8.15 8.16 27.4K
13:13 8.16 8.16 8.16 8.16 47.3K
13:14 8.16 8.17 8.15 8.17 16.3K
13:15 8.17 8.17 8.16 8.16 21.6K
13:16 8.16 8.17 8.16 8.16 15.7K
13:17 8.15 8.15 8.14 8.14 26.3K
13:18 8.13 8.14 8.13 8.13 20.9K
13:19 8.13 8.14 8.12 8.14 30.1K
13:20 8.14 8.14 8.13 8.13 23.9K
13:21 8.12 8.13 8.12 8.13 49.1K
13:22 8.13 8.15 8.13 8.15 24.2K
13:23 8.14 8.15 8.14 8.15 11.6K
13:24 8.15 8.15 8.14 8.15 19.8K
13:25 8.15 8.15 8.13 8.14 5.5K
13:26 8.14 8.15 8.14 8.15 8.4K
13:27 8.15 8.15 8.13 8.13 10.0K
13:28 8.13 8.13 8.13 8.13 19.0K
13:29 8.13 8.13 8.12 8.12 40.9K
13:30 8.14 8.14 8.13 8.13 45.5K
13:31 8.12 8.14 8.12 8.14 25.1K
13:32 8.14 8.14 8.13 8.13 19.7K
13:33 8.13 8.15 8.12 8.12 37.2K
13:34 8.13 8.13 8.12 8.12 6.0K
13:35 8.12 8.14 8.12 8.14 31.9K
13:36 8.13 8.15 8.13 8.15 44.0K
13:37 8.15 8.15 8.13 8.13 27.5K
13:38 8.14 8.14 8.13 8.13 22.5K
13:39 8.14 8.15 8.13 8.15 37.7K
13:40 8.13 8.15 8.13 8.15 43.3K
13:41 8.16 8.17 8.16 8.16 17.7K
13:42 8.15 8.15 8.13 8.15 26.5K
13:43 8.15 8.16 8.15 8.16 8.8K
13:44 8.16 8.16 8.14 8.14 10.1K
13:45 8.14 8.15 8.13 8.14 45.7K
13:46 8.14 8.14 8.12 8.14 33.4K
13:47 8.14 8.15 8.14 8.14 7.5K
13:48 8.13 8.14 8.13 8.14 16.4K
13:49 8.14 8.14 8.13 8.14 49.5K
13:50 8.14 8.15 8.14 8.14 11.7K
13:51 8.15 8.15 8.13 8.13 31.7K
13:52 8.13 8.14 8.13 8.14 29.3K
13:53 8.14 8.14 8.14 8.14 24.6K
13:54 8.14 8.15 8.14 8.14 10.9K
13:55 8.15 8.15 8.14 8.15 7.0K
13:56 8.15 8.16 8.15 8.16 52.6K
13:57 8.16 8.16 8.15 8.16 24.9K
13:58 8.16 8.16 8.15 8.15 8.5K
13:59 8.13 8.13 8.12 8.13 22.5K
14:00 8.12 8.12 8.10 8.10 53.2K
14:01 8.11 8.11 8.10 8.10 45.1K
14:02 8.11 8.11 8.11 8.11 9.1K
14:03 8.12 8.12 8.11 8.12 6.8K
14:04 8.12 8.12 8.10 8.11 25.3K
14:05 8.11 8.11 8.10 8.11 14.7K
14:06 8.12 8.12 8.10 8.11 24.7K
14:07 8.10 8.10 8.09 8.09 30.3K
14:08 8.10 8.10 8.09 8.10 38.8K
14:09 8.10 8.10 8.10 8.10 8.4K
14:10 8.10 8.10 8.09 8.10 29.0K
14:11 8.10 8.10 8.10 8.10 5.1K
14:12 8.09 8.09 8.05 8.07 145.1K
14:13 8.06 8.06 8.05 8.05 56.3K
14:14 8.05 8.05 8.04 8.04 11.2K
14:15 8.04 8.05 8.02 8.04 29.6K
14:16 8.04 8.04 8.03 8.03 15.8K
14:17 8.03 8.04 8.02 8.02 14.8K
14:18 8.01 8.01 8.00 8.01 117.9K
14:19 8.00 8.02 8.00 8.01 52.7K
14:20 8.01 8.01 8.01 8.01 25.7K
14:21 8.01 8.02 8.00 8.02 145.7K
14:22 8.03 8.04 8.02 8.03 36.4K
14:23 8.04 8.04 8.02 8.03 17.9K
14:24 8.04 8.04 8.03 8.03 20.7K
14:25 8.03 8.03 8.00 8.01 16.6K
14:26 8.02 8.02 8.01 8.02 21.0K
14:27 8.01 8.02 8.01 8.01 19.7K
14:28 8.01 8.01 8.00 8.00 24.7K
14:29 7.98 7.98 7.97 7.97 203.6K
14:30 7.96 7.97 7.96 7.96 72.3K
14:31 7.96 7.96 7.94 7.95 37.4K
14:32 7.94 7.95 7.94 7.94 47.8K
14:33 7.92 7.92 7.91 7.91 74.3K
14:34 7.91 7.91 7.90 7.90 59.2K
14:35 7.91 7.91 7.87 7.91 208.1K
14:36 7.90 7.93 7.90 7.93 43.0K
14:37 7.92 7.92 7.90 7.90 28.7K
14:38 7.92 7.92 7.91 7.92 32.8K
14:39 7.92 7.94 7.92 7.94 51.2K
14:40 7.93 7.93 7.91 7.93 67.8K
14:41 7.92 7.93 7.89 7.89 33.9K
14:42 7.89 7.89 7.88 7.88 27.6K
14:43 7.88 7.89 7.86 7.86 21.3K
14:44 7.88 7.88 7.87 7.88 56.2K
14:45 7.86 7.89 7.86 7.89 188.0K
14:46 7.90 7.92 7.90 7.92 16.6K
14:47 7.91 7.93 7.91 7.93 36.4K
14:48 7.93 7.93 7.92 7.93 41.7K
14:49 7.93 7.93 7.89 7.89 68.9K
14:50 7.90 7.90 7.89 7.89 23.4K
14:51 7.89 7.90 7.88 7.90 34.7K
14:52 7.90 7.92 7.90 7.92 23.2K
14:53 7.93 7.93 7.92 7.93 19.0K
14:54 7.93 7.93 7.91 7.91 18.4K
14:55 7.93 7.94 7.93 7.94 48.7K
14:56 7.95 7.95 7.93 7.93 26.2K
14:57 7.93 7.94 7.93 7.94 61.0K
14:58 7.94 7.94 7.93 7.93 31.4K
14:59 7.92 7.94 7.92 7.94 18.7K
15:00 7.94 7.94 7.92 7.93 13.1K
15:01 7.92 7.93 7.91 7.91 25.9K
15:02 7.91 7.91 7.89 7.91 31.5K
15:03 7.91 7.91 7.87 7.87 35.0K
15:04 7.87 7.88 7.86 7.86 25.0K
15:05 7.86 7.89 7.86 7.88 32.3K
15:06 7.88 7.89 7.87 7.87 20.5K
15:07 7.87 7.88 7.87 7.87 33.6K
15:08 7.88 7.90 7.88 7.90 31.6K
15:09 7.88 7.89 7.88 7.88 20.6K
15:10 7.88 7.89 7.88 7.88 14.5K
15:11 7.88 7.90 7.88 7.89 17.3K
15:12 7.89 7.89 7.85 7.85 177.9K
15:13 7.86 7.86 7.84 7.84 51.4K
15:14 7.84 7.85 7.84 7.84 29.2K
15:15 7.84 7.84 7.83 7.84 114.4K
15:16 7.85 7.85 7.81 7.81 41.3K
15:17 7.82 7.83 7.82 7.83 247.3K
15:18 7.81 7.84 7.81 7.83 31.6K
15:19 7.82 7.83 7.82 7.82 27.8K
15:20 7.82 7.83 7.81 7.81 57.7K
15:21 7.80 7.80 7.78 7.80 200.5K
15:22 7.81 7.81 7.80 7.81 58.8K
15:23 7.82 7.85 7.82 7.85 61.9K
15:24 7.84 7.85 7.82 7.84 58.2K
15:25 7.81 7.81 7.78 7.79 311.9K
15:26 7.82 7.85 7.81 7.85 77.4K
15:27 7.86 7.86 7.83 7.84 57.3K
15:28 7.84 7.84 7.83 7.83 9.1K
15:29 7.84 7.85 7.80 7.81 46.6K
15:30 7.81 7.81 7.78 7.79 43.8K
15:31 7.80 7.82 7.79 7.82 84.4K
15:32 7.81 7.82 7.80 7.80 33.7K
15:33 7.80 7.81 7.80 7.81 38.8K
15:34 7.81 7.82 7.80 7.80 27.4K
15:35 7.81 7.82 7.81 7.81 32.2K
15:36 7.82 7.84 7.82 7.84 20.3K
15:37 7.83 7.83 7.82 7.83 30.2K
15:38 7.84 7.84 7.81 7.82 34.0K
15:39 7.81 7.83 7.81 7.83 45.0K
15:40 7.82 7.84 7.81 7.81 40.7K
15:41 7.81 7.82 7.81 7.81 81.3K
15:42 7.81 7.81 7.74 7.75 216.6K
15:43 7.75 7.75 7.73 7.74 96.4K
15:44 7.74 7.74 7.73 7.74 81.8K
15:45 7.72 7.72 7.70 7.70 102.4K
15:46 7.70 7.71 7.70 7.71 98.1K
15:47 7.69 7.70 7.68 7.68 86.4K
15:48 7.69 7.69 7.66 7.67 89.5K
15:49 7.69 7.69 7.67 7.69 65.6K
15:50 7.71 7.71 7.69 7.70 179.8K
15:51 7.69 7.70 7.69 7.69 45.5K
15:52 7.70 7.70 7.69 7.70 143.0K
15:53 7.71 7.72 7.70 7.71 118.8K
15:54 7.71 7.72 7.70 7.70 83.4K
15:55 7.70 7.70 7.67 7.67 122.5K
15:56 7.67 7.68 7.67 7.68 91.8K
15:57 7.68 7.68 7.67 7.68 149.2K
15:58 7.68 7.68 7.67 7.68 126.9K
15:59 7.68 7.68 7.68 7.68 217.3K
16:00 7.69 7.80 7.65 7.67 2,578.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available