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 6.38 6.49 6.34 6.39 837.8K
09:32 6.39 6.41 6.35 6.41 80.9K
09:33 6.39 6.39 6.32 6.32 62.3K
09:34 6.31 6.31 6.25 6.25 275.7K
09:35 6.25 6.27 6.22 6.22 90.7K
09:36 6.26 6.28 6.25 6.27 140.0K
09:37 6.26 6.26 6.21 6.21 78.2K
09:38 6.22 6.22 6.18 6.18 370.8K
09:39 6.16 6.19 6.16 6.19 144.3K
09:40 6.17 6.20 6.17 6.18 93.7K
09:41 6.18 6.20 6.18 6.20 140.9K
09:42 6.23 6.24 6.21 6.21 310.3K
09:43 6.22 6.24 6.20 6.24 93.4K
09:44 6.26 6.26 6.24 6.24 66.5K
09:45 6.22 6.25 6.22 6.25 78.7K
09:46 6.26 6.26 6.25 6.26 45.8K
09:47 6.25 6.25 6.24 6.24 29.8K
09:48 6.23 6.23 6.22 6.23 22.4K
09:49 6.22 6.22 6.20 6.21 62.7K
09:50 6.22 6.25 6.22 6.25 43.3K
09:51 6.27 6.28 6.25 6.25 68.3K
09:52 6.25 6.26 6.22 6.22 73.4K
09:53 6.22 6.24 6.22 6.23 70.2K
09:54 6.23 6.23 6.22 6.22 58.8K
09:55 6.21 6.22 6.20 6.22 65.3K
09:56 6.23 6.24 6.23 6.23 93.0K
09:57 6.23 6.25 6.22 6.23 30.5K
09:58 6.22 6.24 6.22 6.23 24.5K
09:59 6.23 6.25 6.23 6.24 52.9K
10:00 6.23 6.25 6.23 6.24 52.1K
10:01 6.22 6.22 6.20 6.21 156.7K
10:02 6.21 6.21 6.20 6.20 65.1K
10:03 6.20 6.21 6.20 6.20 120.8K
10:04 6.21 6.22 6.21 6.21 35.1K
10:05 6.20 6.20 6.19 6.19 63.0K
10:06 6.20 6.20 6.19 6.19 75.3K
10:07 6.18 6.18 6.18 6.18 64.2K
10:08 6.19 6.21 6.19 6.21 70.2K
10:09 6.19 6.19 6.19 6.19 71.7K
10:10 6.18 6.19 6.18 6.18 77.3K
10:11 6.17 6.20 6.17 6.20 180.7K
10:12 6.20 6.21 6.19 6.20 121.8K
10:13 6.21 6.21 6.19 6.21 101.1K
10:14 6.20 6.20 6.18 6.19 95.7K
10:15 6.19 6.20 6.19 6.19 66.7K
10:16 6.17 6.21 6.17 6.20 119.6K
10:17 6.20 6.20 6.17 6.18 35.1K
10:18 6.18 6.19 6.17 6.17 47.7K
10:19 6.17 6.17 6.16 6.17 38.1K
10:20 6.17 6.18 6.15 6.17 75.0K
10:21 6.18 6.18 6.16 6.16 28.0K
10:22 6.16 6.17 6.15 6.15 65.0K
10:23 6.16 6.17 6.16 6.16 42.7K
10:24 6.17 6.19 6.17 6.18 39.8K
10:25 6.18 6.18 6.17 6.17 33.3K
10:26 6.19 6.19 6.17 6.18 57.1K
10:27 6.19 6.19 6.18 6.18 25.2K
10:28 6.18 6.18 6.17 6.17 52.7K
10:29 6.16 6.17 6.16 6.17 8.3K
10:30 6.16 6.16 6.16 6.16 34.2K
10:31 6.16 6.16 6.13 6.14 195.4K
10:32 6.16 6.16 6.15 6.15 54.3K
10:33 6.15 6.15 6.14 6.15 33.4K
10:34 6.14 6.14 6.12 6.13 107.9K
10:35 6.10 6.13 6.10 6.13 94.0K
10:36 6.13 6.13 6.10 6.11 119.4K
10:37 6.11 6.12 6.11 6.11 122.3K
10:38 6.11 6.12 6.11 6.12 103.3K
10:39 6.11 6.12 6.11 6.11 83.1K
10:40 6.12 6.12 6.11 6.11 39.6K
10:41 6.12 6.12 6.11 6.12 73.9K
10:42 6.12 6.12 6.11 6.11 18.3K
10:43 6.12 6.13 6.12 6.13 42.7K
10:44 6.12 6.13 6.10 6.12 62.1K
10:45 6.12 6.12 6.11 6.11 16.6K
10:46 6.12 6.12 6.11 6.11 29.4K
10:47 6.11 6.11 6.10 6.10 129.9K
10:48 6.10 6.10 6.10 6.10 124.1K
10:49 6.10 6.10 6.10 6.10 28.8K
10:50 6.10 6.10 6.07 6.08 162.0K
10:51 6.07 6.08 6.07 6.07 45.0K
10:52 6.06 6.06 6.04 6.04 155.3K
10:53 6.05 6.05 6.03 6.03 126.9K
10:54 6.03 6.03 6.01 6.02 137.3K
10:55 6.01 6.03 6.01 6.02 87.4K
10:56 6.03 6.03 6.02 6.03 66.8K
10:57 6.03 6.03 6.02 6.03 70.2K
10:58 6.05 6.05 6.04 6.05 106.9K
10:59 6.05 6.06 6.05 6.05 42.6K
11:00 6.06 6.08 6.06 6.08 46.3K
11:01 6.07 6.09 6.07 6.08 64.2K
11:02 6.08 6.10 6.08 6.09 48.4K
11:03 6.08 6.08 6.06 6.08 50.2K
11:04 6.08 6.08 6.08 6.08 12.0K
11:05 6.08 6.08 6.08 6.08 28.0K
11:06 6.07 6.07 6.06 6.06 50.3K
11:07 6.06 6.08 6.06 6.08 55.7K
11:08 6.08 6.10 6.08 6.10 33.7K
11:09 6.11 6.12 6.11 6.12 29.0K
11:10 6.11 6.12 6.11 6.11 35.2K
11:11 6.10 6.12 6.10 6.12 31.4K
11:12 6.11 6.11 6.10 6.11 30.1K
11:13 6.11 6.11 6.10 6.10 104.8K
11:14 6.11 6.12 6.11 6.12 55.5K
11:15 6.11 6.12 6.10 6.12 44.4K
11:16 6.12 6.16 6.12 6.16 68.8K
11:17 6.15 6.15 6.12 6.13 48.8K
11:18 6.13 6.13 6.13 6.13 59.5K
11:19 6.12 6.13 6.12 6.13 50.6K
11:20 6.12 6.12 6.11 6.12 101.7K
11:21 6.12 6.13 6.11 6.13 40.0K
11:22 6.12 6.12 6.10 6.10 30.1K
11:23 6.12 6.12 6.12 6.12 45.3K
11:24 6.13 6.13 6.12 6.12 24.2K
11:25 6.11 6.14 6.11 6.13 27.7K
11:26 6.12 6.14 6.12 6.14 33.1K
11:27 6.13 6.14 6.12 6.14 41.0K
11:28 6.14 6.14 6.13 6.14 12.7K
11:29 6.14 6.14 6.14 6.14 16.1K
11:30 6.15 6.15 6.15 6.15 15.4K
11:31 6.15 6.17 6.15 6.17 41.9K
11:32 6.18 6.19 6.18 6.19 28.8K
11:33 6.20 6.23 6.20 6.23 85.4K
11:34 6.21 6.23 6.20 6.23 64.3K
11:35 6.23 6.23 6.21 6.21 109.8K
11:36 6.21 6.24 6.21 6.24 35.6K
11:37 6.23 6.24 6.22 6.24 32.0K
11:38 6.25 6.25 6.24 6.24 74.0K
11:39 6.24 6.25 6.24 6.25 30.1K
11:40 6.25 6.25 6.23 6.23 64.7K
11:41 6.24 6.24 6.22 6.22 33.4K
11:42 6.22 6.22 6.20 6.21 26.6K
11:43 6.20 6.20 6.18 6.18 58.9K
11:44 6.18 6.19 6.17 6.17 36.5K
11:45 6.17 6.18 6.16 6.18 12.8K
11:46 6.17 6.18 6.17 6.18 8.8K
11:47 6.18 6.19 6.17 6.19 12.7K
11:48 6.20 6.20 6.19 6.20 22.6K
11:49 6.21 6.21 6.20 6.20 19.7K
11:50 6.21 6.22 6.21 6.22 13.7K
11:51 6.22 6.22 6.20 6.20 14.1K
11:52 6.20 6.22 6.20 6.21 19.1K
11:53 6.21 6.22 6.20 6.21 16.9K
11:54 6.22 6.22 6.21 6.22 9.5K
11:55 6.22 6.22 6.21 6.21 21.8K
11:56 6.22 6.22 6.19 6.19 19.3K
11:57 6.19 6.19 6.17 6.17 34.9K
11:58 6.17 6.19 6.17 6.19 25.4K
11:59 6.18 6.19 6.17 6.18 35.5K
12:00 6.18 6.19 6.18 6.18 17.1K
12:01 6.19 6.21 6.19 6.20 9.4K
12:02 6.20 6.22 6.20 6.21 59.5K
12:03 6.22 6.22 6.19 6.19 27.5K
12:04 6.19 6.20 6.19 6.19 14.7K
12:05 6.19 6.19 6.17 6.17 25.3K
12:06 6.17 6.19 6.17 6.19 17.3K
12:07 6.18 6.18 6.17 6.17 5.9K
12:08 6.19 6.19 6.16 6.16 42.2K
12:09 6.16 6.16 6.15 6.15 20.2K
12:10 6.15 6.15 6.14 6.14 11.2K
12:11 6.15 6.17 6.15 6.17 30.3K
12:12 6.17 6.18 6.17 6.18 21.6K
12:13 6.17 6.19 6.17 6.19 21.4K
12:14 6.18 6.18 6.17 6.18 43.4K
12:15 6.18 6.19 6.18 6.19 12.4K
12:16 6.19 6.19 6.18 6.18 13.8K
12:17 6.17 6.17 6.16 6.16 11.6K
12:18 6.17 6.17 6.15 6.17 27.4K
12:19 6.16 6.16 6.13 6.13 24.9K
12:20 6.13 6.14 6.13 6.14 23.7K
12:21 6.13 6.14 6.13 6.14 14.2K
12:22 6.13 6.15 6.13 6.14 10.8K
12:23 6.14 6.15 6.14 6.14 38.6K
12:24 6.14 6.14 6.12 6.12 15.2K
12:25 6.14 6.15 6.14 6.15 74.5K
12:26 6.15 6.15 6.14 6.15 18.1K
12:27 6.16 6.16 6.15 6.15 39.4K
12:28 6.15 6.16 6.15 6.16 8.8K
12:29 6.16 6.18 6.16 6.18 12.8K
12:30 6.17 6.19 6.17 6.18 26.1K
12:31 6.18 6.20 6.18 6.20 25.3K
12:32 6.20 6.20 6.19 6.20 52.3K
12:33 6.19 6.21 6.19 6.20 44.6K
12:34 6.21 6.23 6.21 6.23 14.7K
12:35 6.23 6.23 6.22 6.22 6.0K
12:36 6.23 6.23 6.19 6.19 36.0K
12:37 6.20 6.20 6.18 6.19 13.0K
12:38 6.19 6.19 6.18 6.18 3.4K
12:39 6.18 6.19 6.18 6.18 9.6K
12:40 6.18 6.18 6.16 6.16 29.6K
12:41 6.16 6.17 6.16 6.17 14.4K
12:42 6.16 6.16 6.16 6.16 20.9K
12:43 6.16 6.16 6.16 6.16 8.4K
12:44 6.16 6.17 6.16 6.16 12.6K
12:45 6.16 6.16 6.15 6.15 16.0K
12:46 6.16 6.16 6.14 6.14 72.5K
12:47 6.16 6.17 6.16 6.17 62.4K
12:48 6.17 6.17 6.16 6.16 4.9K
12:49 6.16 6.16 6.13 6.14 28.6K
12:50 6.14 6.14 6.13 6.14 10.6K
12:51 6.14 6.15 6.14 6.14 15.7K
12:52 6.14 6.15 6.14 6.15 10.8K
12:53 6.15 6.15 6.14 6.14 13.0K
12:54 6.14 6.14 6.13 6.14 13.5K
12:55 6.14 6.14 6.12 6.14 27.1K
12:56 6.14 6.14 6.13 6.13 12.1K
12:57 6.14 6.14 6.13 6.13 11.7K
12:58 6.13 6.13 6.12 6.13 6.8K
12:59 6.12 6.12 6.11 6.11 27.1K
13:00 6.11 6.11 6.10 6.10 18.8K
13:01 6.11 6.11 6.11 6.11 8.5K
13:02 6.10 6.10 6.09 6.09 117.6K
13:03 6.09 6.09 6.06 6.08 71.0K
13:04 6.07 6.07 6.06 6.06 44.8K
13:05 6.06 6.07 6.05 6.05 75.1K
13:06 6.06 6.06 6.04 6.05 64.6K
13:07 6.06 6.08 6.05 6.08 87.1K
13:08 6.08 6.08 6.07 6.08 22.6K
13:09 6.08 6.09 6.07 6.09 42.4K
13:10 6.09 6.09 6.07 6.07 75.9K
13:11 6.05 6.06 6.05 6.06 44.9K
13:12 6.05 6.05 6.03 6.04 48.5K
13:13 6.04 6.05 6.03 6.03 46.2K
13:14 6.04 6.04 6.03 6.03 24.5K
13:15 6.05 6.06 6.05 6.06 31.9K
13:16 6.06 6.06 6.05 6.05 25.1K
13:17 6.05 6.07 6.05 6.06 36.7K
13:18 6.07 6.08 6.06 6.06 12.9K
13:19 6.06 6.06 6.06 6.06 19.6K
13:20 6.05 6.07 6.05 6.07 14.1K
13:21 6.07 6.08 6.07 6.08 35.8K
13:22 6.09 6.10 6.08 6.08 37.0K
13:23 6.08 6.10 6.08 6.09 33.8K
13:24 6.10 6.10 6.10 6.10 11.6K
13:25 6.08 6.08 6.07 6.07 43.8K
13:26 6.06 6.07 6.06 6.06 6.7K
13:27 6.07 6.07 6.06 6.07 10.5K
13:28 6.06 6.06 6.05 6.06 18.3K
13:29 6.06 6.06 6.06 6.06 5.1K
13:30 6.06 6.06 6.04 6.04 18.0K
13:31 6.04 6.05 6.04 6.04 16.0K
13:32 6.03 6.04 6.03 6.04 75.6K
13:33 6.04 6.05 6.03 6.03 70.0K
13:34 6.04 6.04 6.03 6.03 26.3K
13:35 6.03 6.03 6.02 6.03 15.3K
13:36 6.03 6.03 6.03 6.03 45.8K
13:37 6.04 6.04 6.03 6.03 42.9K
13:38 6.02 6.02 5.99 5.99 831.6K
13:39 6.00 6.01 6.00 6.00 41.0K
13:40 6.01 6.01 6.01 6.01 48.3K
13:41 6.00 6.01 6.00 6.00 22.5K
13:42 5.98 5.99 5.98 5.99 38.6K
13:43 5.99 5.99 5.98 5.99 31.7K
13:44 5.99 5.99 5.99 5.99 35.8K
13:45 5.98 5.99 5.97 5.98 82.6K
13:46 5.98 5.99 5.97 5.99 28.9K
13:47 5.98 5.98 5.96 5.96 44.3K
13:48 5.96 5.96 5.95 5.95 123.9K
13:49 5.95 5.96 5.95 5.96 34.8K
13:50 5.97 5.97 5.97 5.97 34.6K
13:51 5.98 5.98 5.97 5.97 66.1K
13:52 5.97 5.98 5.96 5.97 53.5K
13:53 5.95 5.96 5.95 5.95 134.7K
13:54 5.95 5.97 5.95 5.96 66.7K
13:55 5.97 5.98 5.96 5.98 35.2K
13:56 5.97 5.97 5.97 5.97 38.7K
13:57 5.96 5.96 5.95 5.96 18.4K
13:58 5.95 5.97 5.95 5.97 56.9K
13:59 5.96 5.96 5.96 5.96 87.0K
14:00 5.96 5.96 5.94 5.94 49.9K
14:01 5.95 5.95 5.93 5.95 106.1K
14:02 5.95 5.96 5.94 5.96 38.3K
14:03 5.96 5.97 5.96 5.97 33.8K
14:04 5.96 5.98 5.96 5.98 39.2K
14:05 5.98 5.98 5.98 5.98 10.9K
14:06 5.98 5.98 5.98 5.98 11.8K
14:07 5.97 5.97 5.96 5.97 54.1K
14:08 5.97 5.97 5.96 5.97 30.2K
14:09 5.96 5.97 5.94 5.94 70.6K
14:10 5.94 5.96 5.94 5.95 134.3K
14:11 5.96 5.99 5.96 5.99 36.9K
14:12 5.99 6.02 5.96 6.01 63.2K
14:13 6.01 6.01 6.00 6.00 39.3K
14:14 6.00 6.01 5.97 5.97 103.2K
14:15 5.98 5.99 5.98 5.99 14.5K
14:16 5.99 6.01 5.99 6.01 59.5K
14:17 6.01 6.02 6.01 6.02 86.0K
14:18 6.02 6.03 6.02 6.03 38.1K
14:19 6.03 6.03 6.02 6.03 58.8K
14:20 6.01 6.01 6.00 6.00 99.4K
14:21 6.00 6.00 6.00 6.00 21.0K
14:22 6.00 6.01 6.00 6.00 30.8K
14:23 5.99 6.00 5.99 6.00 28.7K
14:24 6.00 6.00 5.99 6.00 43.2K
14:25 6.01 6.01 6.00 6.01 58.5K
14:26 6.00 6.00 5.94 5.97 302.2K
14:27 5.96 5.98 5.96 5.97 104.0K
14:28 5.97 5.98 5.97 5.98 47.6K
14:29 5.97 5.99 5.97 5.98 73.0K
14:30 5.98 5.99 5.97 5.97 320.1K
14:31 5.99 6.01 5.99 6.01 83.5K
14:32 6.01 6.01 5.99 5.99 18.5K
14:33 5.99 5.99 5.97 5.97 42.7K
14:34 5.97 6.01 5.97 6.01 103.1K
14:35 6.01 6.01 6.00 6.01 17.8K
14:36 6.01 6.02 6.00 6.01 42.2K
14:37 6.00 6.01 6.00 6.01 28.1K
14:38 6.00 6.02 6.00 6.02 25.1K
14:39 6.01 6.01 6.00 6.01 41.4K
14:40 6.01 6.02 6.00 6.01 42.2K
14:41 6.02 6.02 6.00 6.01 61.3K
14:42 6.01 6.01 6.00 6.01 43.0K
14:43 6.01 6.03 5.99 6.03 89.4K
14:44 6.03 6.03 6.02 6.03 25.7K
14:45 6.02 6.02 6.01 6.01 16.1K
14:46 6.01 6.03 6.01 6.03 39.9K
14:47 6.04 6.04 6.01 6.01 42.2K
14:48 6.01 6.03 6.01 6.03 56.7K
14:49 6.03 6.03 6.02 6.02 38.0K
14:50 6.03 6.04 6.02 6.04 63.4K
14:51 6.04 6.04 6.02 6.02 67.7K
14:52 6.02 6.03 6.02 6.03 58.8K
14:53 6.03 6.03 6.02 6.03 29.5K
14:54 6.02 6.02 6.01 6.02 21.6K
14:55 6.01 6.03 6.01 6.01 28.2K
14:56 6.00 6.00 5.99 5.99 33.8K
14:57 5.99 5.99 5.97 5.98 28.4K
14:58 5.98 5.98 5.98 5.98 20.5K
14:59 5.97 5.98 5.97 5.98 19.9K
15:00 5.98 5.98 5.96 5.96 55.9K
15:01 5.97 5.98 5.97 5.98 73.5K
15:02 5.98 5.98 5.97 5.98 12.9K
15:03 5.98 5.99 5.98 5.98 27.1K
15:04 5.97 5.99 5.97 5.99 21.7K
15:05 5.98 5.99 5.96 5.97 73.2K
15:06 5.98 5.98 5.97 5.98 68.0K
15:07 5.98 5.98 5.96 5.96 47.6K
15:08 5.96 5.96 5.95 5.95 38.2K
15:09 5.96 5.97 5.96 5.96 54.1K
15:10 5.97 5.97 5.96 5.97 26.2K
15:11 5.97 5.98 5.96 5.98 41.9K
15:12 5.98 5.98 5.97 5.97 34.3K
15:13 5.96 6.00 5.96 6.00 42.4K
15:14 6.00 6.01 5.99 5.99 29.1K
15:15 6.01 6.02 6.00 6.02 35.4K
15:16 6.02 6.02 6.01 6.02 14.0K
15:17 6.02 6.05 6.02 6.03 83.4K
15:18 6.02 6.02 5.99 5.99 46.5K
15:19 6.01 6.01 6.01 6.01 48.1K
15:20 6.01 6.04 6.01 6.04 41.2K
15:21 6.03 6.04 6.03 6.03 26.5K
15:22 6.03 6.05 6.03 6.05 49.1K
15:23 6.04 6.05 6.04 6.04 82.8K
15:24 6.04 6.07 6.03 6.06 72.7K
15:25 6.06 6.09 6.06 6.09 47.6K
15:26 6.07 6.09 6.07 6.08 50.5K
15:27 6.08 6.11 6.08 6.11 65.5K
15:28 6.12 6.12 6.10 6.12 74.4K
15:29 6.13 6.15 6.13 6.15 54.6K
15:30 6.14 6.14 6.12 6.12 48.2K
15:31 6.12 6.13 6.10 6.13 87.3K
15:32 6.12 6.13 6.11 6.11 44.1K
15:33 6.12 6.13 6.11 6.13 77.6K
15:34 6.13 6.16 6.13 6.16 93.2K
15:35 6.16 6.19 6.15 6.19 77.4K
15:36 6.19 6.21 6.19 6.21 169.4K
15:37 6.21 6.21 6.18 6.18 80.1K
15:38 6.18 6.19 6.15 6.16 46.3K
15:39 6.18 6.18 6.16 6.17 41.4K
15:40 6.17 6.18 6.17 6.18 58.7K
15:41 6.17 6.18 6.17 6.17 29.1K
15:42 6.17 6.17 6.15 6.16 78.4K
15:43 6.15 6.16 6.15 6.15 81.6K
15:44 6.15 6.16 6.15 6.16 33.5K
15:45 6.17 6.17 6.16 6.16 44.7K
15:46 6.16 6.16 6.16 6.16 21.3K
15:47 6.15 6.16 6.14 6.14 89.1K
15:48 6.14 6.15 6.12 6.15 47.9K
15:49 6.15 6.17 6.15 6.16 82.4K
15:50 6.16 6.17 6.15 6.17 55.0K
15:51 6.16 6.17 6.16 6.17 100.8K
15:52 6.16 6.17 6.16 6.17 110.2K
15:53 6.17 6.18 6.17 6.18 87.0K
15:54 6.18 6.18 6.18 6.18 135.3K
15:55 6.17 6.17 6.15 6.15 119.9K
15:56 6.14 6.15 6.14 6.14 163.6K
15:57 6.14 6.14 6.13 6.13 169.4K
15:58 6.13 6.13 6.12 6.13 60.4K
15:59 6.13 6.13 6.11 6.11 172.3K
16:00 6.11 6.18 5.95 6.13 1,337.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available