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 6.20 6.42 6.18 6.19 1,018.8K
09:32 6.20 6.24 6.20 6.21 93.2K
09:33 6.21 6.24 6.21 6.24 39.7K
09:34 6.25 6.25 6.21 6.23 51.5K
09:35 6.23 6.26 6.23 6.26 47.4K
09:36 6.26 6.27 6.24 6.24 53.3K
09:37 6.24 6.25 6.22 6.22 43.9K
09:38 6.21 6.21 6.19 6.19 87.4K
09:39 6.20 6.23 6.20 6.23 58.6K
09:40 6.23 6.24 6.23 6.24 58.5K
09:41 6.25 6.30 6.25 6.28 102.7K
09:42 6.29 6.32 6.29 6.32 45.6K
09:43 6.34 6.39 6.34 6.37 100.9K
09:44 6.36 6.39 6.35 6.35 62.3K
09:45 6.34 6.36 6.34 6.35 70.7K
09:46 6.37 6.39 6.36 6.37 62.5K
09:47 6.39 6.40 6.38 6.38 70.9K
09:48 6.38 6.39 6.37 6.39 48.4K
09:49 6.38 6.39 6.38 6.39 32.8K
09:50 6.39 6.39 6.36 6.37 29.0K
09:51 6.38 6.38 6.37 6.37 34.2K
09:52 6.40 6.41 6.39 6.40 42.0K
09:53 6.40 6.41 6.37 6.37 83.5K
09:54 6.39 6.41 6.39 6.41 19.8K
09:55 6.42 6.43 6.40 6.43 54.0K
09:56 6.42 6.42 6.40 6.40 58.2K
09:57 6.39 6.39 6.36 6.37 71.6K
09:58 6.37 6.39 6.37 6.39 59.2K
09:59 6.39 6.39 6.36 6.36 27.4K
10:00 6.36 6.37 6.35 6.37 31.6K
10:01 6.32 6.33 6.30 6.33 112.5K
10:02 6.33 6.39 6.33 6.39 53.9K
10:03 6.38 6.40 6.38 6.40 35.8K
10:04 6.39 6.40 6.39 6.40 23.6K
10:05 6.43 6.44 6.43 6.44 67.6K
10:06 6.42 6.42 6.41 6.42 30.0K
10:07 6.41 6.44 6.41 6.43 79.7K
10:08 6.44 6.44 6.42 6.43 52.7K
10:09 6.43 6.43 6.41 6.41 56.4K
10:10 6.40 6.43 6.40 6.42 49.6K
10:11 6.42 6.44 6.42 6.43 38.1K
10:12 6.44 6.47 6.44 6.47 48.0K
10:13 6.45 6.47 6.44 6.47 144.7K
10:14 6.47 6.47 6.43 6.44 33.9K
10:15 6.44 6.46 6.44 6.45 36.7K
10:16 6.44 6.45 6.44 6.44 132.3K
10:17 6.43 6.44 6.43 6.44 48.6K
10:18 6.43 6.43 6.41 6.42 60.2K
10:19 6.41 6.45 6.41 6.45 39.9K
10:20 6.43 6.44 6.43 6.44 44.6K
10:21 6.44 6.48 6.43 6.47 73.0K
10:22 6.48 6.48 6.45 6.47 45.6K
10:23 6.47 6.47 6.46 6.47 29.0K
10:24 6.48 6.50 6.48 6.50 54.9K
10:25 6.51 6.54 6.51 6.52 54.3K
10:26 6.52 6.52 6.49 6.51 49.3K
10:27 6.51 6.52 6.50 6.52 22.1K
10:28 6.52 6.52 6.49 6.49 74.2K
10:29 6.50 6.50 6.44 6.44 75.0K
10:30 6.44 6.44 6.43 6.43 36.1K
10:31 6.42 6.42 6.40 6.40 64.3K
10:32 6.37 6.37 6.34 6.34 78.7K
10:33 6.33 6.33 6.32 6.32 102.9K
10:34 6.35 6.37 6.33 6.37 44.0K
10:35 6.36 6.36 6.32 6.32 69.9K
10:36 6.32 6.32 6.30 6.30 62.1K
10:37 6.31 6.31 6.30 6.30 61.5K
10:38 6.29 6.29 6.28 6.29 54.2K
10:39 6.29 6.29 6.29 6.29 27.7K
10:40 6.28 6.30 6.28 6.28 95.8K
10:41 6.28 6.29 6.27 6.28 77.7K
10:42 6.28 6.31 6.28 6.30 67.0K
10:43 6.29 6.34 6.29 6.32 38.6K
10:44 6.33 6.34 6.33 6.34 21.9K
10:45 6.34 6.36 6.34 6.34 39.2K
10:46 6.35 6.36 6.35 6.36 25.0K
10:47 6.36 6.37 6.34 6.35 21.2K
10:48 6.34 6.36 6.33 6.36 37.6K
10:49 6.34 6.36 6.33 6.35 22.9K
10:50 6.35 6.47 6.35 6.45 158.6K
10:51 6.45 6.45 6.39 6.39 34.6K
10:52 6.40 6.40 6.37 6.37 30.0K
10:53 6.38 6.40 6.38 6.38 32.8K
10:54 6.37 6.38 6.35 6.38 30.9K
10:55 6.40 6.41 6.40 6.40 25.3K
10:56 6.40 6.43 6.40 6.41 66.6K
10:57 6.41 6.42 6.41 6.41 38.4K
10:58 6.40 6.41 6.39 6.40 68.7K
10:59 6.41 6.42 6.40 6.40 32.2K
11:00 6.40 6.41 6.39 6.39 41.5K
11:01 6.38 6.39 6.38 6.38 42.5K
11:02 6.37 6.38 6.37 6.38 40.4K
11:03 6.38 6.38 6.36 6.37 45.0K
11:04 6.36 6.38 6.36 6.37 40.8K
11:05 6.38 6.39 6.36 6.36 36.7K
11:06 6.35 6.36 6.35 6.36 40.3K
11:07 6.36 6.39 6.35 6.39 33.3K
11:08 6.39 6.40 6.39 6.39 45.2K
11:09 6.38 6.38 6.36 6.37 8.8K
11:10 6.39 6.39 6.37 6.37 15.3K
11:11 6.37 6.37 6.35 6.36 14.2K
11:12 6.35 6.38 6.35 6.38 21.6K
11:13 6.37 6.39 6.37 6.39 26.3K
11:14 6.39 6.40 6.38 6.39 13.2K
11:15 6.39 6.40 6.38 6.38 10.3K
11:16 6.38 6.38 6.37 6.38 97.8K
11:17 6.38 6.38 6.35 6.37 33.6K
11:18 6.35 6.35 6.33 6.35 57.8K
11:19 6.34 6.34 6.32 6.32 38.7K
11:20 6.31 6.33 6.31 6.33 18.7K
11:21 6.32 6.33 6.31 6.31 19.5K
11:22 6.31 6.31 6.30 6.30 51.1K
11:23 6.30 6.32 6.30 6.31 16.3K
11:24 6.30 6.31 6.30 6.30 12.7K
11:25 6.31 6.31 6.28 6.28 33.2K
11:26 6.28 6.29 6.27 6.27 35.8K
11:27 6.26 6.26 6.25 6.26 43.2K
11:28 6.26 6.26 6.26 6.26 17.5K
11:29 6.26 6.26 6.24 6.24 60.1K
11:30 6.24 6.25 6.24 6.25 25.5K
11:31 6.26 6.26 6.24 6.24 20.5K
11:32 6.24 6.26 6.24 6.24 28.9K
11:33 6.23 6.25 6.23 6.25 31.1K
11:34 6.25 6.25 6.23 6.24 71.2K
11:35 6.23 6.23 6.21 6.21 73.3K
11:36 6.21 6.22 6.21 6.21 12.0K
11:37 6.22 6.22 6.21 6.21 79.7K
11:38 6.22 6.22 6.21 6.21 49.2K
11:39 6.21 6.21 6.19 6.19 104.1K
11:40 6.21 6.21 6.19 6.20 73.5K
11:41 6.20 6.20 6.18 6.18 67.1K
11:42 6.17 6.17 6.16 6.17 53.5K
11:43 6.16 6.19 6.16 6.16 38.1K
11:44 6.17 6.17 6.15 6.17 53.5K
11:45 6.19 6.19 6.18 6.19 59.8K
11:46 6.20 6.21 6.17 6.17 78.1K
11:47 6.17 6.19 6.17 6.19 27.7K
11:48 6.18 6.19 6.17 6.19 50.4K
11:49 6.18 6.19 6.18 6.18 16.2K
11:50 6.18 6.20 6.18 6.20 18.0K
11:51 6.19 6.19 6.17 6.18 74.5K
11:52 6.19 6.19 6.18 6.18 14.0K
11:53 6.18 6.18 6.16 6.17 44.2K
11:54 6.17 6.18 6.17 6.18 32.7K
11:55 6.18 6.20 6.17 6.20 46.6K
11:56 6.19 6.21 6.18 6.21 23.3K
11:57 6.21 6.22 6.20 6.21 62.6K
11:58 6.21 6.21 6.20 6.21 13.5K
11:59 6.21 6.21 6.18 6.18 56.8K
12:00 6.19 6.20 6.18 6.20 54.8K
12:01 6.20 6.22 6.20 6.21 37.9K
12:02 6.18 6.21 6.18 6.20 46.1K
12:03 6.20 6.22 6.20 6.22 19.0K
12:04 6.22 6.23 6.21 6.22 40.2K
12:05 6.23 6.24 6.22 6.22 45.9K
12:06 6.25 6.25 6.23 6.23 96.4K
12:07 6.23 6.23 6.21 6.21 21.5K
12:08 6.21 6.23 6.21 6.23 55.4K
12:09 6.23 6.23 6.21 6.21 29.5K
12:10 6.20 6.20 6.17 6.18 40.6K
12:11 6.19 6.19 6.18 6.19 9.0K
12:12 6.18 6.18 6.16 6.17 40.2K
12:13 6.18 6.18 6.17 6.18 26.5K
12:14 6.17 6.19 6.17 6.19 62.7K
12:15 6.19 6.20 6.18 6.18 54.2K
12:16 6.19 6.20 6.19 6.20 72.0K
12:17 6.19 6.19 6.18 6.19 17.3K
12:18 6.18 6.19 6.16 6.16 49.9K
12:19 6.17 6.17 6.16 6.16 25.8K
12:20 6.16 6.17 6.16 6.17 46.8K
12:21 6.17 6.18 6.16 6.16 12.7K
12:22 6.18 6.18 6.17 6.18 55.2K
12:23 6.20 6.21 6.20 6.21 52.0K
12:24 6.21 6.24 6.21 6.22 19.5K
12:25 6.22 6.23 6.22 6.23 35.4K
12:26 6.23 6.24 6.23 6.24 65.6K
12:27 6.25 6.25 6.23 6.23 34.8K
12:28 6.23 6.25 6.23 6.24 46.4K
12:29 6.25 6.25 6.23 6.25 29.6K
12:30 6.26 6.26 6.26 6.26 29.5K
12:31 6.24 6.26 6.24 6.26 49.8K
12:32 6.26 6.26 6.25 6.26 47.6K
12:33 6.27 6.28 6.26 6.28 24.9K
12:34 6.29 6.31 6.28 6.31 37.5K
12:35 6.32 6.33 6.32 6.32 17.8K
12:36 6.33 6.34 6.32 6.32 36.4K
12:37 6.31 6.33 6.30 6.33 82.2K
12:38 6.33 6.34 6.32 6.34 48.9K
12:39 6.34 6.34 6.33 6.34 34.0K
12:40 6.34 6.34 6.31 6.31 74.4K
12:41 6.31 6.32 6.31 6.32 61.6K
12:42 6.32 6.33 6.31 6.33 72.7K
12:43 6.31 6.32 6.31 6.32 41.8K
12:44 6.31 6.35 6.31 6.35 67.0K
12:45 6.36 6.36 6.35 6.35 66.6K
12:46 6.37 6.38 6.37 6.38 118.5K
12:47 6.38 6.38 6.34 6.35 54.5K
12:48 6.36 6.36 6.32 6.33 60.4K
12:49 6.33 6.34 6.32 6.33 25.4K
12:50 6.34 6.34 6.32 6.33 55.9K
12:51 6.33 6.34 6.32 6.34 46.0K
12:52 6.35 6.35 6.33 6.35 24.1K
12:53 6.35 6.36 6.35 6.36 31.6K
12:54 6.35 6.38 6.35 6.38 35.9K
12:55 6.38 6.39 6.38 6.39 29.0K
12:56 6.39 6.41 6.39 6.39 21.3K
12:57 6.38 6.38 6.37 6.37 122.9K
12:58 6.36 6.36 6.31 6.31 53.4K
12:59 6.31 6.31 6.26 6.26 51.3K
13:00 6.27 6.29 6.27 6.29 22.3K
13:01 6.29 6.31 6.28 6.31 34.3K
13:02 6.32 6.35 6.32 6.32 17.9K
13:03 6.33 6.34 6.33 6.34 35.8K
13:04 6.34 6.35 6.34 6.34 20.1K
13:05 6.36 6.38 6.36 6.38 47.1K
13:06 6.40 6.44 6.40 6.44 60.1K
13:07 6.43 6.43 6.40 6.43 17.2K
13:08 6.43 6.43 6.40 6.40 35.8K
13:09 6.41 6.43 6.41 6.41 40.4K
13:10 6.40 6.40 6.37 6.37 30.5K
13:11 6.38 6.39 6.38 6.39 25.8K
13:12 6.39 6.39 6.34 6.36 53.1K
13:13 6.36 6.37 6.36 6.36 12.1K
13:14 6.36 6.38 6.36 6.38 14.8K
13:15 6.37 6.39 6.37 6.39 8.1K
13:16 6.38 6.38 6.37 6.38 29.4K
13:17 6.37 6.39 6.37 6.38 16.8K
13:18 6.39 6.39 6.38 6.38 12.8K
13:19 6.40 6.40 6.38 6.39 47.9K
13:20 6.38 6.39 6.38 6.38 17.3K
13:21 6.39 6.42 6.39 6.42 25.7K
13:22 6.41 6.41 6.40 6.40 29.6K
13:23 6.40 6.40 6.39 6.40 26.0K
13:24 6.39 6.40 6.39 6.39 53.3K
13:25 6.37 6.37 6.36 6.37 54.6K
13:26 6.37 6.38 6.36 6.36 64.4K
13:27 6.36 6.37 6.36 6.36 48.0K
13:28 6.36 6.38 6.36 6.37 36.0K
13:29 6.37 6.37 6.36 6.37 9.1K
13:30 6.37 6.37 6.36 6.36 16.3K
13:31 6.36 6.39 6.36 6.39 41.5K
13:32 6.38 6.38 6.36 6.36 26.4K
13:33 6.37 6.38 6.37 6.38 23.2K
13:34 6.38 6.38 6.37 6.38 16.8K
13:35 6.37 6.38 6.37 6.37 17.5K
13:36 6.38 6.38 6.37 6.38 14.5K
13:37 6.38 6.38 6.38 6.38 14.5K
13:38 6.40 6.41 6.39 6.41 38.1K
13:39 6.41 6.41 6.41 6.41 24.1K
13:40 6.42 6.43 6.42 6.42 19.1K
13:41 6.43 6.43 6.42 6.43 7.9K
13:42 6.43 6.44 6.42 6.43 34.9K
13:43 6.43 6.43 6.41 6.41 20.3K
13:44 6.41 6.41 6.39 6.39 23.6K
13:45 6.39 6.42 6.39 6.41 76.8K
13:46 6.42 6.43 6.42 6.43 39.6K
13:47 6.43 6.45 6.43 6.45 47.1K
13:48 6.46 6.46 6.46 6.46 54.9K
13:49 6.47 6.47 6.45 6.45 29.9K
13:50 6.46 6.46 6.44 6.45 36.1K
13:51 6.45 6.45 6.43 6.44 27.0K
13:52 6.44 6.44 6.42 6.42 34.2K
13:53 6.43 6.44 6.43 6.44 20.8K
13:54 6.43 6.45 6.43 6.45 14.6K
13:55 6.45 6.45 6.44 6.45 11.1K
13:56 6.45 6.46 6.45 6.45 32.9K
13:57 6.45 6.46 6.45 6.45 15.7K
13:58 6.45 6.45 6.44 6.45 13.9K
13:59 6.45 6.46 6.45 6.46 32.9K
14:00 6.46 6.47 6.46 6.46 15.9K
14:01 6.46 6.47 6.46 6.47 27.8K
14:02 6.47 6.49 6.47 6.49 62.1K
14:03 6.49 6.49 6.49 6.49 22.6K
14:04 6.49 6.49 6.47 6.48 15.2K
14:05 6.48 6.48 6.46 6.48 29.2K
14:06 6.48 6.49 6.48 6.48 50.4K
14:07 6.48 6.48 6.47 6.47 19.9K
14:08 6.46 6.46 6.45 6.45 25.1K
14:09 6.46 6.47 6.46 6.47 25.6K
14:10 6.46 6.47 6.45 6.45 29.9K
14:11 6.47 6.48 6.46 6.48 14.4K
14:12 6.50 6.50 6.49 6.49 17.6K
14:13 6.49 6.49 6.48 6.48 13.2K
14:14 6.49 6.52 6.49 6.51 57.5K
14:15 6.51 6.52 6.49 6.49 36.3K
14:16 6.50 6.51 6.49 6.51 26.6K
14:17 6.51 6.52 6.51 6.52 24.3K
14:18 6.52 6.52 6.50 6.50 44.2K
14:19 6.50 6.50 6.49 6.50 25.0K
14:20 6.51 6.52 6.51 6.52 25.1K
14:21 6.52 6.53 6.52 6.53 26.3K
14:22 6.54 6.54 6.53 6.54 75.1K
14:23 6.55 6.58 6.55 6.58 40.3K
14:24 6.59 6.59 6.58 6.58 70.4K
14:25 6.58 6.59 6.57 6.59 43.2K
14:26 6.59 6.59 6.58 6.58 84.4K
14:27 6.57 6.57 6.56 6.57 30.2K
14:28 6.57 6.58 6.56 6.58 51.1K
14:29 6.58 6.58 6.57 6.58 26.3K
14:30 6.58 6.59 6.58 6.59 31.4K
14:31 6.60 6.60 6.59 6.60 43.1K
14:32 6.60 6.60 6.58 6.58 26.5K
14:33 6.59 6.60 6.59 6.60 29.7K
14:34 6.59 6.59 6.58 6.58 23.3K
14:35 6.57 6.58 6.57 6.58 31.4K
14:36 6.58 6.59 6.58 6.58 59.6K
14:37 6.57 6.58 6.56 6.58 43.5K
14:38 6.58 6.60 6.58 6.60 39.4K
14:39 6.60 6.61 6.60 6.61 36.3K
14:40 6.61 6.61 6.60 6.60 33.6K
14:41 6.59 6.61 6.59 6.61 28.7K
14:42 6.60 6.60 6.59 6.59 15.1K
14:43 6.60 6.60 6.58 6.59 54.3K
14:44 6.58 6.59 6.57 6.57 32.2K
14:45 6.56 6.56 6.56 6.56 49.6K
14:46 6.54 6.54 6.53 6.54 80.4K
14:47 6.54 6.55 6.54 6.55 60.4K
14:48 6.56 6.56 6.55 6.56 20.6K
14:49 6.56 6.56 6.55 6.55 10.8K
14:50 6.55 6.56 6.55 6.55 23.8K
14:51 6.55 6.57 6.55 6.57 24.8K
14:52 6.57 6.57 6.56 6.57 19.5K
14:53 6.57 6.58 6.56 6.56 25.9K
14:54 6.58 6.58 6.57 6.58 24.8K
14:55 6.57 6.58 6.57 6.58 13.7K
14:56 6.58 6.58 6.57 6.58 63.5K
14:57 6.58 6.59 6.58 6.58 55.8K
14:58 6.59 6.59 6.58 6.59 55.4K
14:59 6.59 6.59 6.58 6.59 17.7K
15:00 6.58 6.58 6.57 6.58 23.2K
15:01 6.58 6.58 6.56 6.56 43.7K
15:02 6.55 6.58 6.55 6.57 29.5K
15:03 6.58 6.59 6.57 6.57 23.3K
15:04 6.57 6.57 6.56 6.57 18.2K
15:05 6.56 6.59 6.56 6.58 39.5K
15:06 6.58 6.61 6.58 6.59 32.4K
15:07 6.59 6.61 6.59 6.60 20.6K
15:08 6.60 6.62 6.60 6.62 23.9K
15:09 6.62 6.64 6.62 6.64 76.5K
15:10 6.64 6.64 6.61 6.61 59.0K
15:11 6.62 6.64 6.62 6.63 55.4K
15:12 6.63 6.64 6.63 6.64 58.2K
15:13 6.63 6.63 6.61 6.62 128.8K
15:14 6.62 6.62 6.60 6.61 30.0K
15:15 6.61 6.62 6.59 6.59 48.2K
15:16 6.60 6.60 6.58 6.58 20.8K
15:17 6.58 6.61 6.58 6.60 29.6K
15:18 6.60 6.61 6.60 6.61 24.0K
15:19 6.61 6.62 6.61 6.61 19.8K
15:20 6.61 6.62 6.60 6.61 82.9K
15:21 6.61 6.61 6.58 6.58 29.3K
15:22 6.58 6.60 6.57 6.60 21.4K
15:23 6.60 6.60 6.57 6.58 47.0K
15:24 6.58 6.58 6.56 6.58 25.8K
15:25 6.57 6.59 6.56 6.59 61.7K
15:26 6.58 6.59 6.57 6.59 35.6K
15:27 6.59 6.59 6.58 6.59 27.1K
15:28 6.59 6.59 6.59 6.59 20.5K
15:29 6.58 6.59 6.58 6.58 29.1K
15:30 6.58 6.59 6.57 6.59 44.8K
15:31 6.59 6.59 6.57 6.58 35.6K
15:32 6.59 6.59 6.56 6.56 33.6K
15:33 6.56 6.57 6.54 6.55 35.7K
15:34 6.56 6.56 6.55 6.56 51.2K
15:35 6.56 6.57 6.56 6.56 40.9K
15:36 6.57 6.57 6.55 6.56 42.8K
15:37 6.56 6.57 6.56 6.56 21.3K
15:38 6.55 6.56 6.54 6.54 44.1K
15:39 6.54 6.54 6.52 6.52 31.6K
15:40 6.51 6.53 6.51 6.53 61.5K
15:41 6.52 6.52 6.51 6.51 66.4K
15:42 6.52 6.52 6.50 6.52 59.6K
15:43 6.52 6.52 6.49 6.51 70.1K
15:44 6.52 6.53 6.51 6.52 67.5K
15:45 6.51 6.53 6.51 6.53 31.7K
15:46 6.52 6.54 6.52 6.54 62.2K
15:47 6.54 6.56 6.53 6.56 154.8K
15:48 6.56 6.59 6.55 6.57 44.3K
15:49 6.57 6.58 6.57 6.58 40.3K
15:50 6.58 6.60 6.58 6.60 44.8K
15:51 6.58 6.59 6.57 6.59 93.6K
15:52 6.59 6.59 6.57 6.57 86.2K
15:53 6.57 6.58 6.56 6.57 43.2K
15:54 6.57 6.58 6.57 6.58 40.2K
15:55 6.58 6.59 6.58 6.59 51.6K
15:56 6.59 6.62 6.59 6.60 92.4K
15:57 6.60 6.60 6.58 6.59 64.1K
15:58 6.61 6.61 6.59 6.60 392.7K
15:59 6.60 6.60 6.59 6.60 78.2K
16:00 6.60 6.60 6.55 6.59 1,045.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available