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 6.37 6.84 6.25 6.39 2,823.5K
09:32 6.31 6.32 6.28 6.32 231.1K
09:33 6.30 6.30 6.21 6.23 654.6K
09:34 6.26 6.26 6.17 6.18 245.3K
09:35 6.27 6.27 6.21 6.25 319.1K
09:36 6.28 6.37 6.27 6.37 302.7K
09:37 6.42 6.46 6.41 6.46 210.6K
09:38 6.43 6.46 6.42 6.44 186.8K
09:39 6.44 6.44 6.42 6.43 112.4K
09:40 6.42 6.42 6.40 6.40 135.8K
09:41 6.37 6.42 6.37 6.42 251.7K
09:42 6.39 6.39 6.32 6.34 89.4K
09:43 6.32 6.33 6.31 6.33 115.4K
09:44 6.29 6.29 6.27 6.29 202.2K
09:45 6.28 6.34 6.28 6.32 115.0K
09:46 6.31 6.34 6.31 6.33 95.0K
09:47 6.33 6.39 6.33 6.38 95.3K
09:48 6.38 6.39 6.37 6.37 77.6K
09:49 6.39 6.42 6.39 6.42 89.6K
09:50 6.44 6.44 6.37 6.37 166.9K
09:51 6.36 6.37 6.33 6.33 158.1K
09:52 6.33 6.37 6.31 6.37 84.7K
09:53 6.40 6.40 6.33 6.34 57.9K
09:54 6.35 6.35 6.33 6.35 63.0K
09:55 6.35 6.35 6.33 6.34 141.5K
09:56 6.36 6.40 6.36 6.36 118.8K
09:57 6.37 6.39 6.36 6.37 69.9K
09:58 6.36 6.39 6.36 6.39 63.1K
09:59 6.38 6.40 6.35 6.35 47.7K
10:00 6.37 6.37 6.34 6.34 57.9K
10:01 6.32 6.32 6.28 6.31 200.2K
10:02 6.31 6.33 6.30 6.33 105.0K
10:03 6.31 6.31 6.28 6.28 56.5K
10:04 6.27 6.28 6.26 6.28 77.9K
10:05 6.30 6.32 6.30 6.31 88.8K
10:06 6.32 6.33 6.30 6.30 43.9K
10:07 6.29 6.32 6.29 6.29 80.2K
10:08 6.28 6.28 6.27 6.27 70.6K
10:09 6.27 6.30 6.26 6.29 69.7K
10:10 6.30 6.30 6.28 6.28 65.8K
10:11 6.26 6.27 6.25 6.25 111.0K
10:12 6.26 6.26 6.23 6.25 34.0K
10:13 6.26 6.29 6.26 6.26 52.8K
10:14 6.28 6.30 6.26 6.30 45.5K
10:15 6.31 6.31 6.26 6.27 64.9K
10:16 6.26 6.27 6.25 6.27 61.1K
10:17 6.29 6.29 6.25 6.28 96.8K
10:18 6.27 6.27 6.25 6.25 46.3K
10:19 6.25 6.25 6.22 6.22 153.0K
10:20 6.24 6.24 6.22 6.23 95.7K
10:21 6.25 6.25 6.23 6.25 53.6K
10:22 6.25 6.25 6.21 6.21 74.5K
10:23 6.21 6.25 6.21 6.25 110.3K
10:24 6.24 6.26 6.24 6.25 98.9K
10:25 6.24 6.26 6.24 6.26 49.8K
10:26 6.25 6.25 6.24 6.25 46.6K
10:27 6.24 6.25 6.24 6.25 194.2K
10:28 6.24 6.31 6.24 6.30 135.6K
10:29 6.29 6.29 6.28 6.29 53.8K
10:30 6.31 6.31 6.30 6.30 53.9K
10:31 6.29 6.29 6.29 6.29 157.1K
10:32 6.28 6.29 6.27 6.27 191.5K
10:33 6.27 6.29 6.26 6.29 37.2K
10:34 6.28 6.30 6.27 6.30 62.3K
10:35 6.29 6.29 6.28 6.28 54.1K
10:36 6.29 6.31 6.29 6.31 37.9K
10:37 6.31 6.33 6.29 6.33 53.6K
10:38 6.31 6.33 6.31 6.33 79.4K
10:39 6.33 6.34 6.31 6.34 63.4K
10:40 6.34 6.35 6.32 6.32 43.9K
10:41 6.31 6.31 6.28 6.28 49.7K
10:42 6.31 6.34 6.31 6.33 43.0K
10:43 6.32 6.32 6.29 6.29 44.1K
10:44 6.25 6.26 6.25 6.26 57.2K
10:45 6.28 6.31 6.28 6.30 34.4K
10:46 6.28 6.30 6.28 6.29 41.7K
10:47 6.30 6.30 6.27 6.27 63.8K
10:48 6.27 6.28 6.27 6.28 45.8K
10:49 6.29 6.33 6.29 6.33 86.0K
10:50 6.31 6.33 6.31 6.32 59.3K
10:51 6.32 6.32 6.31 6.31 15.0K
10:52 6.30 6.31 6.29 6.30 87.7K
10:53 6.30 6.30 6.27 6.29 95.5K
10:54 6.29 6.29 6.27 6.28 18.1K
10:55 6.29 6.29 6.27 6.27 21.9K
10:56 6.28 6.28 6.26 6.27 30.6K
10:57 6.27 6.28 6.27 6.27 18.9K
10:58 6.28 6.28 6.27 6.28 29.4K
10:59 6.28 6.30 6.28 6.30 38.9K
11:00 6.29 6.30 6.28 6.28 23.2K
11:01 6.29 6.30 6.29 6.30 79.9K
11:02 6.30 6.30 6.28 6.28 34.0K
11:03 6.28 6.28 6.26 6.26 24.3K
11:04 6.27 6.28 6.27 6.28 19.8K
11:05 6.27 6.27 6.26 6.27 29.2K
11:06 6.27 6.27 6.27 6.27 23.2K
11:07 6.27 6.27 6.27 6.27 17.4K
11:08 6.27 6.27 6.27 6.27 25.3K
11:09 6.26 6.26 6.25 6.25 78.4K
11:10 6.25 6.25 6.25 6.25 90.8K
11:11 6.24 6.24 6.22 6.22 70.6K
11:12 6.22 6.25 6.21 6.24 76.6K
11:13 6.24 6.26 6.24 6.26 52.6K
11:14 6.27 6.28 6.27 6.28 40.9K
11:15 6.28 6.29 6.28 6.29 31.9K
11:16 6.27 6.29 6.27 6.29 29.9K
11:17 6.30 6.30 6.28 6.28 36.0K
11:18 6.28 6.28 6.27 6.27 29.9K
11:19 6.27 6.27 6.26 6.26 23.7K
11:20 6.25 6.26 6.25 6.25 67.3K
11:21 6.25 6.25 6.24 6.24 53.1K
11:22 6.25 6.26 6.24 6.25 36.8K
11:23 6.22 6.26 6.22 6.24 89.3K
11:24 6.24 6.24 6.23 6.23 23.4K
11:25 6.23 6.23 6.23 6.23 34.9K
11:26 6.23 6.23 6.21 6.22 17.1K
11:27 6.23 6.23 6.22 6.23 11.0K
11:28 6.23 6.23 6.23 6.23 11.8K
11:29 6.23 6.23 6.21 6.22 18.9K
11:30 6.21 6.22 6.21 6.22 7.5K
11:31 6.23 6.25 6.23 6.25 66.6K
11:32 6.24 6.24 6.24 6.24 16.3K
11:33 6.24 6.25 6.24 6.25 49.7K
11:34 6.25 6.26 6.25 6.26 21.6K
11:35 6.26 6.29 6.26 6.29 26.8K
11:36 6.29 6.29 6.28 6.29 35.7K
11:37 6.29 6.31 6.29 6.30 58.6K
11:38 6.30 6.32 6.30 6.32 63.2K
11:39 6.31 6.31 6.25 6.26 145.4K
11:40 6.27 6.28 6.27 6.27 33.2K
11:41 6.28 6.31 6.28 6.29 106.9K
11:42 6.29 6.31 6.29 6.31 35.7K
11:43 6.31 6.32 6.31 6.32 47.1K
11:44 6.33 6.33 6.31 6.32 131.0K
11:45 6.32 6.34 6.32 6.33 39.5K
11:46 6.34 6.34 6.33 6.34 72.4K
11:47 6.31 6.32 6.31 6.32 93.8K
11:48 6.34 6.36 6.34 6.36 47.1K
11:49 6.36 6.36 6.33 6.33 112.4K
11:50 6.34 6.38 6.34 6.38 44.5K
11:51 6.36 6.38 6.36 6.38 22.1K
11:52 6.38 6.38 6.36 6.36 28.8K
11:53 6.36 6.36 6.35 6.35 42.7K
11:54 6.37 6.38 6.37 6.38 29.7K
11:55 6.38 6.39 6.38 6.39 42.6K
11:56 6.38 6.39 6.37 6.38 91.0K
11:57 6.39 6.42 6.39 6.42 51.2K
11:58 6.41 6.41 6.40 6.40 34.3K
11:59 6.40 6.42 6.37 6.39 110.0K
12:00 6.37 6.39 6.36 6.39 74.6K
12:01 6.36 6.38 6.36 6.37 23.9K
12:02 6.38 6.38 6.36 6.38 56.4K
12:03 6.38 6.39 6.38 6.39 43.7K
12:04 6.37 6.37 6.37 6.37 22.2K
12:05 6.37 6.43 6.37 6.43 55.5K
12:06 6.43 6.44 6.39 6.39 124.5K
12:07 6.39 6.40 6.38 6.40 27.4K
12:08 6.39 6.39 6.36 6.36 28.3K
12:09 6.36 6.39 6.36 6.39 99.4K
12:10 6.39 6.40 6.39 6.40 36.6K
12:11 6.41 6.41 6.40 6.41 72.1K
12:12 6.42 6.42 6.41 6.42 36.0K
12:13 6.42 6.42 6.42 6.42 28.8K
12:14 6.42 6.42 6.40 6.41 40.9K
12:15 6.41 6.41 6.41 6.41 23.5K
12:16 6.41 6.44 6.41 6.44 111.3K
12:17 6.43 6.43 6.42 6.43 24.2K
12:18 6.43 6.44 6.43 6.43 35.7K
12:19 6.43 6.46 6.43 6.44 127.2K
12:20 6.44 6.44 6.43 6.43 90.2K
12:21 6.43 6.43 6.42 6.43 24.3K
12:22 6.43 6.46 6.43 6.46 78.8K
12:23 6.46 6.47 6.46 6.47 87.0K
12:24 6.46 6.46 6.45 6.46 55.6K
12:25 6.44 6.45 6.44 6.45 46.7K
12:26 6.46 6.47 6.46 6.47 33.5K
12:27 6.47 6.48 6.47 6.48 64.7K
12:28 6.49 6.51 6.49 6.51 53.0K
12:29 6.51 6.54 6.51 6.53 106.9K
12:30 6.51 6.51 6.49 6.49 54.6K
12:31 6.48 6.51 6.48 6.49 150.5K
12:32 6.49 6.49 6.47 6.49 26.8K
12:33 6.48 6.50 6.48 6.50 28.2K
12:34 6.48 6.49 6.48 6.48 66.6K
12:35 6.49 6.49 6.48 6.49 23.2K
12:36 6.49 6.50 6.49 6.49 52.4K
12:37 6.51 6.51 6.49 6.50 123.7K
12:38 6.50 6.51 6.49 6.50 127.4K
12:39 6.51 6.52 6.51 6.51 70.0K
12:40 6.50 6.50 6.49 6.49 55.4K
12:41 6.48 6.51 6.48 6.49 81.5K
12:42 6.49 6.51 6.49 6.49 31.7K
12:43 6.50 6.50 6.46 6.46 23.4K
12:44 6.47 6.47 6.46 6.47 87.7K
12:45 6.47 6.49 6.47 6.49 40.4K
12:46 6.49 6.52 6.49 6.52 28.2K
12:47 6.51 6.51 6.49 6.50 30.5K
12:48 6.50 6.50 6.49 6.49 51.6K
12:49 6.50 6.50 6.48 6.48 47.2K
12:50 6.46 6.48 6.46 6.48 32.1K
12:51 6.48 6.48 6.46 6.47 23.0K
12:52 6.48 6.48 6.47 6.47 25.5K
12:53 6.47 6.47 6.44 6.44 17.5K
12:54 6.46 6.47 6.46 6.46 31.3K
12:55 6.47 6.49 6.47 6.47 40.1K
12:56 6.47 6.47 6.46 6.46 27.9K
12:57 6.46 6.46 6.44 6.44 23.7K
12:58 6.44 6.45 6.44 6.45 13.2K
12:59 6.45 6.45 6.43 6.43 24.5K
13:00 6.44 6.44 6.43 6.44 10.2K
13:01 6.44 6.44 6.43 6.44 23.2K
13:02 6.44 6.44 6.43 6.44 48.0K
13:03 6.42 6.43 6.42 6.43 44.2K
13:04 6.42 6.45 6.42 6.45 43.3K
13:05 6.46 6.46 6.45 6.45 33.4K
13:06 6.45 6.46 6.45 6.46 17.1K
13:07 6.47 6.47 6.45 6.45 21.1K
13:08 6.45 6.45 6.43 6.43 21.7K
13:09 6.44 6.47 6.44 6.47 25.7K
13:10 6.48 6.48 6.47 6.47 32.9K
13:11 6.49 6.50 6.49 6.50 31.3K
13:12 6.50 6.51 6.50 6.51 115.4K
13:13 6.51 6.55 6.51 6.55 49.1K
13:14 6.55 6.55 6.52 6.52 110.4K
13:15 6.53 6.54 6.53 6.54 61.2K
13:16 6.55 6.55 6.53 6.53 27.7K
13:17 6.53 6.53 6.49 6.49 47.6K
13:18 6.49 6.49 6.47 6.47 31.9K
13:19 6.48 6.49 6.48 6.48 34.8K
13:20 6.48 6.49 6.48 6.48 52.7K
13:21 6.48 6.48 6.47 6.47 28.9K
13:22 6.47 6.49 6.47 6.49 174.6K
13:23 6.47 6.47 6.45 6.46 104.8K
13:24 6.46 6.47 6.46 6.46 23.0K
13:25 6.46 6.49 6.46 6.49 98.4K
13:26 6.49 6.49 6.47 6.48 27.3K
13:27 6.49 6.50 6.48 6.50 21.6K
13:28 6.50 6.51 6.50 6.50 36.8K
13:29 6.50 6.50 6.49 6.49 22.2K
13:30 6.48 6.49 6.47 6.47 17.6K
13:31 6.47 6.47 6.46 6.47 68.0K
13:32 6.47 6.48 6.47 6.48 67.6K
13:33 6.48 6.52 6.48 6.52 85.2K
13:34 6.52 6.52 6.51 6.52 18.3K
13:35 6.53 6.53 6.50 6.51 85.6K
13:36 6.51 6.51 6.50 6.50 14.6K
13:37 6.50 6.51 6.50 6.50 40.4K
13:38 6.49 6.51 6.49 6.51 21.3K
13:39 6.52 6.52 6.51 6.52 19.6K
13:40 6.52 6.53 6.52 6.53 57.6K
13:41 6.53 6.53 6.53 6.53 22.7K
13:42 6.52 6.54 6.52 6.54 76.7K
13:43 6.55 6.57 6.55 6.57 49.7K
13:44 6.57 6.57 6.55 6.55 24.1K
13:45 6.55 6.55 6.53 6.55 27.9K
13:46 6.56 6.56 6.55 6.55 56.8K
13:47 6.55 6.57 6.55 6.56 25.0K
13:48 6.57 6.59 6.57 6.59 53.6K
13:49 6.58 6.58 6.54 6.54 43.7K
13:50 6.55 6.55 6.54 6.55 67.4K
13:51 6.52 6.54 6.52 6.53 33.5K
13:52 6.54 6.54 6.54 6.54 6.8K
13:53 6.54 6.57 6.54 6.56 78.1K
13:54 6.56 6.56 6.53 6.53 27.0K
13:55 6.53 6.54 6.53 6.54 40.6K
13:56 6.55 6.56 6.55 6.55 34.4K
13:57 6.56 6.58 6.56 6.58 36.2K
13:58 6.58 6.60 6.58 6.59 40.2K
13:59 6.59 6.60 6.59 6.59 38.9K
14:00 6.58 6.58 6.57 6.57 74.5K
14:01 6.57 6.57 6.56 6.56 20.7K
14:02 6.55 6.56 6.55 6.56 52.4K
14:03 6.57 6.59 6.57 6.57 61.0K
14:04 6.57 6.60 6.57 6.59 34.6K
14:05 6.58 6.58 6.55 6.56 52.4K
14:06 6.56 6.58 6.56 6.58 40.8K
14:07 6.59 6.62 6.59 6.62 23.9K
14:08 6.61 6.63 6.61 6.62 19.5K
14:09 6.63 6.63 6.63 6.63 35.8K
14:10 6.62 6.62 6.60 6.60 45.8K
14:11 6.60 6.60 6.59 6.59 19.4K
14:12 6.59 6.60 6.58 6.60 33.8K
14:13 6.60 6.60 6.59 6.60 37.7K
14:14 6.60 6.60 6.59 6.59 15.1K
14:15 6.59 6.59 6.59 6.59 56.8K
14:16 6.59 6.59 6.57 6.58 35.6K
14:17 6.58 6.60 6.58 6.60 16.0K
14:18 6.60 6.61 6.59 6.59 45.4K
14:19 6.60 6.61 6.60 6.60 51.6K
14:20 6.61 6.62 6.60 6.62 43.6K
14:21 6.61 6.63 6.61 6.63 43.4K
14:22 6.62 6.64 6.62 6.64 31.5K
14:23 6.64 6.65 6.64 6.65 36.2K
14:24 6.64 6.67 6.64 6.67 48.0K
14:25 6.67 6.68 6.67 6.68 48.5K
14:26 6.68 6.69 6.67 6.67 138.3K
14:27 6.67 6.67 6.62 6.62 64.0K
14:28 6.61 6.64 6.61 6.63 57.8K
14:29 6.64 6.66 6.64 6.65 32.4K
14:30 6.65 6.65 6.63 6.64 26.6K
14:31 6.64 6.64 6.62 6.62 107.6K
14:32 6.62 6.64 6.62 6.64 28.3K
14:33 6.64 6.65 6.64 6.64 40.7K
14:34 6.61 6.61 6.59 6.59 104.0K
14:35 6.59 6.59 6.55 6.55 84.2K
14:36 6.57 6.60 6.57 6.60 86.5K
14:37 6.59 6.63 6.59 6.62 58.2K
14:38 6.63 6.65 6.63 6.65 36.2K
14:39 6.62 6.62 6.62 6.62 33.0K
14:40 6.63 6.64 6.63 6.64 25.8K
14:41 6.64 6.67 6.64 6.66 44.3K
14:42 6.64 6.67 6.64 6.65 326.5K
14:43 6.65 6.66 6.65 6.66 24.9K
14:44 6.65 6.67 6.65 6.67 45.9K
14:45 6.67 6.68 6.66 6.66 39.3K
14:46 6.66 6.66 6.64 6.64 72.5K
14:47 6.65 6.66 6.65 6.66 35.7K
14:48 6.65 6.66 6.64 6.64 26.0K
14:49 6.64 6.65 6.64 6.65 31.7K
14:50 6.64 6.64 6.63 6.63 30.8K
14:51 6.63 6.63 6.63 6.63 79.3K
14:52 6.63 6.65 6.63 6.65 34.7K
14:53 6.65 6.66 6.65 6.66 16.3K
14:54 6.66 6.66 6.64 6.65 21.6K
14:55 6.65 6.65 6.64 6.64 21.1K
14:56 6.63 6.66 6.63 6.66 45.4K
14:57 6.65 6.65 6.64 6.65 37.5K
14:58 6.65 6.65 6.64 6.64 39.1K
14:59 6.64 6.64 6.63 6.63 38.8K
15:00 6.64 6.65 6.63 6.65 35.6K
15:01 6.65 6.66 6.65 6.66 34.1K
15:02 6.66 6.68 6.66 6.68 34.4K
15:03 6.68 6.68 6.68 6.68 24.2K
15:04 6.67 6.67 6.63 6.64 84.1K
15:05 6.64 6.66 6.63 6.66 41.8K
15:06 6.64 6.65 6.64 6.65 39.7K
15:07 6.65 6.66 6.64 6.65 38.6K
15:08 6.65 6.67 6.65 6.67 20.9K
15:09 6.67 6.68 6.66 6.67 40.6K
15:10 6.67 6.67 6.65 6.66 45.6K
15:11 6.66 6.67 6.65 6.67 26.3K
15:12 6.68 6.68 6.67 6.68 41.0K
15:13 6.68 6.68 6.68 6.68 18.5K
15:14 6.68 6.70 6.68 6.70 35.4K
15:15 6.69 6.70 6.68 6.68 38.6K
15:16 6.68 6.68 6.68 6.68 17.9K
15:17 6.68 6.68 6.68 6.68 13.6K
15:18 6.68 6.70 6.68 6.70 38.7K
15:19 6.70 6.72 6.69 6.72 56.1K
15:20 6.71 6.72 6.71 6.72 36.5K
15:21 6.73 6.73 6.72 6.73 29.7K
15:22 6.73 6.75 6.72 6.75 28.8K
15:23 6.76 6.78 6.76 6.77 75.3K
15:24 6.77 6.77 6.75 6.75 36.4K
15:25 6.75 6.76 6.74 6.76 25.4K
15:26 6.75 6.76 6.73 6.73 123.6K
15:27 6.73 6.73 6.72 6.72 26.3K
15:28 6.72 6.73 6.72 6.73 43.9K
15:29 6.72 6.72 6.71 6.71 22.5K
15:30 6.70 6.70 6.68 6.69 87.6K
15:31 6.68 6.68 6.66 6.66 44.4K
15:32 6.66 6.66 6.63 6.64 56.5K
15:33 6.63 6.63 6.59 6.60 128.9K
15:34 6.59 6.59 6.58 6.58 91.2K
15:35 6.59 6.59 6.57 6.58 79.3K
15:36 6.58 6.61 6.58 6.61 32.3K
15:37 6.62 6.63 6.61 6.62 29.9K
15:38 6.62 6.62 6.58 6.59 66.3K
15:39 6.59 6.59 6.57 6.58 49.8K
15:40 6.57 6.58 6.56 6.56 75.3K
15:41 6.56 6.56 6.53 6.53 75.3K
15:42 6.54 6.54 6.51 6.51 52.6K
15:43 6.51 6.51 6.49 6.49 126.0K
15:44 6.49 6.52 6.49 6.52 62.7K
15:45 6.51 6.52 6.50 6.50 98.6K
15:46 6.50 6.52 6.50 6.52 70.5K
15:47 6.52 6.52 6.50 6.51 43.2K
15:48 6.50 6.51 6.50 6.51 24.7K
15:49 6.51 6.51 6.49 6.49 62.2K
15:50 6.49 6.49 6.48 6.48 57.0K
15:51 6.48 6.49 6.45 6.45 131.7K
15:52 6.45 6.45 6.44 6.45 94.6K
15:53 6.44 6.45 6.44 6.45 82.8K
15:54 6.45 6.46 6.45 6.46 169.2K
15:55 6.46 6.46 6.44 6.45 65.6K
15:56 6.45 6.47 6.45 6.47 110.5K
15:57 6.47 6.47 6.46 6.47 130.7K
15:58 6.47 6.47 6.47 6.47 69.7K
15:59 6.47 6.47 6.46 6.47 121.4K
16:00 6.47 6.77 6.46 6.47 2,117.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available