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 6.10 6.24 6.04 6.06 727.8K
09:32 6.06 6.10 6.06 6.06 70.1K
09:33 6.03 6.04 6.01 6.01 74.1K
09:34 6.01 6.02 5.99 5.99 103.8K
09:35 6.00 6.05 6.00 6.05 66.3K
09:36 6.04 6.05 6.04 6.05 50.5K
09:37 6.07 6.11 6.07 6.11 93.7K
09:38 6.11 6.17 6.11 6.17 58.2K
09:39 6.15 6.15 6.13 6.13 41.4K
09:40 6.13 6.16 6.13 6.16 34.2K
09:41 6.14 6.17 6.14 6.16 36.3K
09:42 6.15 6.15 6.09 6.09 71.9K
09:43 6.06 6.11 6.06 6.11 49.0K
09:44 6.10 6.12 6.10 6.10 48.1K
09:45 6.10 6.13 6.10 6.11 55.9K
09:46 6.12 6.12 6.11 6.11 14.6K
09:47 6.11 6.12 6.11 6.11 31.9K
09:48 6.10 6.15 6.10 6.15 43.0K
09:49 6.15 6.19 6.15 6.19 40.7K
09:50 6.19 6.19 6.18 6.18 76.7K
09:51 6.18 6.18 6.15 6.16 28.8K
09:52 6.16 6.17 6.13 6.14 66.5K
09:53 6.14 6.16 6.13 6.13 70.1K
09:54 6.12 6.12 6.12 6.12 28.8K
09:55 6.12 6.12 6.08 6.08 75.3K
09:56 6.08 6.08 6.07 6.07 62.8K
09:57 6.07 6.08 6.06 6.08 25.8K
09:58 6.07 6.08 6.06 6.07 29.7K
09:59 6.08 6.09 6.07 6.09 19.0K
10:00 6.08 6.09 6.08 6.08 19.4K
10:01 6.04 6.14 6.03 6.14 107.7K
10:02 6.16 6.17 6.16 6.16 72.6K
10:03 6.12 6.12 6.08 6.08 44.7K
10:04 6.07 6.07 6.03 6.03 56.3K
10:05 6.03 6.03 5.99 6.00 111.6K
10:06 6.00 6.02 6.00 6.01 56.7K
10:07 6.02 6.08 6.02 6.08 49.1K
10:08 6.10 6.10 6.06 6.06 57.6K
10:09 6.06 6.10 6.06 6.08 42.6K
10:10 6.10 6.13 6.10 6.12 53.1K
10:11 6.12 6.12 6.10 6.11 38.9K
10:12 6.09 6.10 6.07 6.07 29.2K
10:13 6.08 6.08 6.05 6.05 49.8K
10:14 6.06 6.06 6.05 6.06 38.4K
10:15 6.06 6.06 6.05 6.05 111.9K
10:16 6.05 6.06 6.04 6.06 40.6K
10:17 6.05 6.05 6.00 6.00 34.7K
10:18 6.02 6.02 6.01 6.01 40.2K
10:19 6.01 6.02 6.01 6.02 29.5K
10:20 6.01 6.04 6.01 6.02 33.2K
10:21 6.02 6.03 6.02 6.03 23.1K
10:22 6.03 6.03 6.01 6.02 25.7K
10:23 6.02 6.02 6.01 6.01 41.2K
10:24 6.00 6.00 5.98 5.98 115.3K
10:25 5.99 6.00 5.98 5.99 62.5K
10:26 5.99 5.99 5.96 5.96 82.7K
10:27 5.96 5.97 5.95 5.95 245.0K
10:28 5.95 5.95 5.93 5.93 72.2K
10:29 5.92 5.92 5.91 5.92 144.7K
10:30 5.92 5.93 5.92 5.92 51.0K
10:31 5.94 5.95 5.94 5.94 88.7K
10:32 5.95 5.96 5.95 5.96 60.7K
10:33 5.94 5.94 5.94 5.94 36.4K
10:34 5.94 5.94 5.92 5.94 31.7K
10:35 5.94 5.94 5.92 5.92 8.6K
10:36 5.93 5.93 5.92 5.92 31.9K
10:37 5.92 5.94 5.92 5.93 29.6K
10:38 5.94 5.94 5.91 5.91 67.9K
10:39 5.91 5.92 5.89 5.90 122.1K
10:40 5.90 5.90 5.89 5.89 57.8K
10:41 5.89 5.90 5.89 5.90 58.2K
10:42 5.89 5.89 5.88 5.88 55.3K
10:43 5.88 5.90 5.88 5.90 58.3K
10:44 5.90 5.93 5.90 5.93 42.4K
10:45 5.93 5.94 5.92 5.92 25.5K
10:46 5.92 5.93 5.92 5.93 37.5K
10:47 5.93 5.94 5.93 5.94 15.8K
10:48 5.93 5.93 5.93 5.93 16.3K
10:49 5.92 5.93 5.91 5.92 25.1K
10:50 5.92 5.92 5.91 5.91 112.7K
10:51 5.91 5.94 5.91 5.94 41.3K
10:52 5.93 5.94 5.93 5.94 22.6K
10:53 5.94 5.97 5.94 5.97 41.5K
10:54 5.98 5.98 5.97 5.98 52.8K
10:55 5.98 6.00 5.98 5.99 43.6K
10:56 5.99 5.99 5.97 5.97 37.2K
10:57 5.96 5.96 5.95 5.95 48.0K
10:58 5.95 5.95 5.94 5.95 53.7K
10:59 5.95 5.95 5.92 5.92 25.5K
11:00 5.92 5.92 5.92 5.92 20.7K
11:01 5.91 5.93 5.91 5.92 55.0K
11:02 5.94 5.98 5.94 5.98 52.2K
11:03 5.96 5.96 5.94 5.94 15.7K
11:04 5.95 5.95 5.94 5.94 26.4K
11:05 5.93 5.94 5.92 5.93 36.9K
11:06 5.93 5.96 5.93 5.96 16.8K
11:07 5.97 5.99 5.97 5.99 54.9K
11:08 6.00 6.03 6.00 6.03 85.4K
11:09 6.03 6.03 6.02 6.02 48.4K
11:10 6.03 6.08 6.03 6.07 39.4K
11:11 6.08 6.08 6.02 6.02 40.4K
11:12 6.03 6.03 6.02 6.02 50.7K
11:13 6.03 6.07 6.03 6.06 30.9K
11:14 6.06 6.06 6.05 6.05 14.6K
11:15 6.04 6.06 6.04 6.05 18.8K
11:16 6.07 6.07 6.06 6.07 52.0K
11:17 6.07 6.07 6.05 6.06 27.9K
11:18 6.06 6.07 6.06 6.06 47.9K
11:19 6.06 6.06 6.05 6.05 11.8K
11:20 6.05 6.06 6.05 6.05 96.6K
11:21 6.06 6.06 6.05 6.06 14.8K
11:22 6.04 6.05 6.02 6.03 25.7K
11:23 6.03 6.03 6.02 6.02 10.8K
11:24 6.03 6.03 6.00 6.00 44.8K
11:25 6.00 6.02 6.00 6.01 15.1K
11:26 6.01 6.03 6.01 6.03 23.2K
11:27 6.03 6.05 6.03 6.05 11.8K
11:28 6.05 6.05 6.04 6.04 13.7K
11:29 6.03 6.04 6.03 6.04 42.7K
11:30 6.05 6.05 6.03 6.03 8.6K
11:31 6.04 6.05 6.04 6.05 20.0K
11:32 6.06 6.07 6.06 6.06 33.4K
11:33 6.07 6.09 6.07 6.09 22.1K
11:34 6.09 6.10 6.09 6.09 15.8K
11:35 6.09 6.09 6.07 6.08 8.1K
11:36 6.08 6.08 6.07 6.07 75.7K
11:37 6.07 6.07 6.07 6.07 20.8K
11:38 6.07 6.07 6.04 6.05 63.6K
11:39 6.05 6.05 6.04 6.05 18.4K
11:40 6.05 6.07 6.05 6.06 25.3K
11:41 6.07 6.09 6.06 6.08 56.6K
11:42 6.08 6.09 6.07 6.07 81.1K
11:43 6.08 6.10 6.08 6.09 74.6K
11:44 6.10 6.10 6.09 6.10 66.1K
11:45 6.09 6.09 6.08 6.08 49.6K
11:46 6.08 6.08 6.07 6.08 49.4K
11:47 6.07 6.08 6.06 6.06 44.1K
11:48 6.07 6.07 6.05 6.05 24.3K
11:49 6.06 6.09 6.06 6.08 58.7K
11:50 6.08 6.09 6.07 6.07 16.5K
11:51 6.08 6.09 6.08 6.09 12.6K
11:52 6.08 6.08 6.08 6.08 28.1K
11:53 6.09 6.09 6.05 6.05 93.3K
11:54 6.05 6.06 6.04 6.06 24.7K
11:55 6.06 6.07 6.06 6.07 25.0K
11:56 6.07 6.08 6.06 6.06 45.2K
11:57 6.06 6.06 6.05 6.05 17.7K
11:58 6.05 6.05 6.03 6.04 25.6K
11:59 6.03 6.03 6.01 6.01 40.1K
12:00 6.00 6.00 5.96 5.96 58.9K
12:01 5.96 5.96 5.95 5.96 56.3K
12:02 5.96 5.97 5.95 5.97 47.6K
12:03 5.97 6.00 5.97 5.99 22.5K
12:04 6.00 6.00 5.98 5.99 43.1K
12:05 5.98 5.98 5.98 5.98 40.7K
12:06 5.97 5.98 5.96 5.98 48.0K
12:07 5.97 5.97 5.95 5.95 89.1K
12:08 5.95 5.95 5.93 5.93 36.0K
12:09 5.95 5.96 5.95 5.96 47.3K
12:10 5.95 5.95 5.93 5.93 30.4K
12:11 5.94 5.94 5.92 5.92 42.6K
12:12 5.92 5.94 5.92 5.93 39.4K
12:13 5.93 5.94 5.92 5.93 32.4K
12:14 5.93 5.94 5.92 5.92 26.8K
12:15 5.92 5.92 5.90 5.90 102.0K
12:16 5.91 5.92 5.91 5.92 56.8K
12:17 5.92 5.92 5.91 5.92 44.0K
12:18 5.91 5.92 5.90 5.92 72.1K
12:19 5.91 5.92 5.91 5.92 36.8K
12:20 5.92 5.93 5.91 5.93 43.8K
12:21 5.93 5.93 5.92 5.93 37.6K
12:22 5.93 5.93 5.91 5.92 31.9K
12:23 5.94 5.94 5.93 5.93 32.7K
12:24 5.93 5.93 5.91 5.92 15.3K
12:25 5.92 5.92 5.91 5.91 18.7K
12:26 5.92 5.92 5.92 5.92 10.6K
12:27 5.93 5.93 5.92 5.93 29.0K
12:28 5.93 5.93 5.93 5.93 16.4K
12:29 5.92 5.93 5.92 5.93 47.4K
12:30 5.93 5.94 5.93 5.93 49.0K
12:31 5.94 5.94 5.93 5.93 7.0K
12:32 5.93 5.94 5.93 5.94 68.3K
12:33 5.92 5.93 5.92 5.92 40.3K
12:34 5.93 5.93 5.92 5.93 7.9K
12:35 5.92 5.94 5.92 5.93 64.9K
12:36 5.94 5.94 5.93 5.93 49.9K
12:37 5.94 5.94 5.93 5.93 83.1K
12:38 5.93 5.93 5.91 5.91 76.9K
12:39 5.90 5.91 5.90 5.90 54.8K
12:40 5.91 5.91 5.91 5.91 20.9K
12:41 5.91 5.91 5.90 5.90 13.0K
12:42 5.90 5.90 5.89 5.89 28.5K
12:43 5.91 5.91 5.90 5.90 21.0K
12:44 5.92 5.93 5.92 5.92 27.2K
12:45 5.91 5.91 5.90 5.91 12.4K
12:46 5.90 5.90 5.90 5.90 23.3K
12:47 5.91 5.91 5.90 5.91 7.9K
12:48 5.91 5.91 5.90 5.91 40.8K
12:49 5.90 5.91 5.90 5.91 10.5K
12:50 5.90 5.91 5.90 5.90 5.8K
12:51 5.91 5.91 5.90 5.91 25.3K
12:52 5.91 5.92 5.91 5.91 86.5K
12:53 5.92 5.92 5.91 5.91 13.8K
12:54 5.90 5.90 5.87 5.87 142.9K
12:55 5.88 5.89 5.87 5.89 35.4K
12:56 5.88 5.89 5.88 5.89 52.2K
12:57 5.89 5.89 5.87 5.88 22.6K
12:58 5.88 5.88 5.86 5.86 61.2K
12:59 5.86 5.86 5.85 5.86 80.1K
13:00 5.85 5.86 5.85 5.85 44.3K
13:01 5.86 5.86 5.86 5.86 21.5K
13:02 5.86 5.86 5.86 5.86 21.3K
13:03 5.85 5.86 5.84 5.85 64.8K
13:04 5.85 5.85 5.83 5.83 39.6K
13:05 5.83 5.83 5.83 5.83 71.2K
13:06 5.83 5.83 5.83 5.83 81.8K
13:07 5.82 5.83 5.81 5.81 89.9K
13:08 5.82 5.82 5.81 5.82 8.2K
13:09 5.82 5.82 5.81 5.81 16.9K
13:10 5.82 5.82 5.81 5.82 49.5K
13:11 5.81 5.83 5.81 5.83 67.4K
13:12 5.83 5.83 5.79 5.80 257.2K
13:13 5.79 5.79 5.78 5.79 77.5K
13:14 5.79 5.79 5.79 5.79 47.8K
13:15 5.79 5.79 5.79 5.79 23.9K
13:16 5.79 5.80 5.79 5.80 61.6K
13:17 5.80 5.80 5.80 5.80 14.1K
13:18 5.80 5.83 5.80 5.83 57.0K
13:19 5.83 5.83 5.81 5.82 40.7K
13:20 5.82 5.82 5.80 5.80 46.5K
13:21 5.81 5.81 5.80 5.81 59.1K
13:22 5.81 5.81 5.78 5.79 36.7K
13:23 5.79 5.79 5.77 5.78 33.4K
13:24 5.77 5.77 5.76 5.77 96.0K
13:25 5.77 5.79 5.77 5.79 67.7K
13:26 5.79 5.79 5.78 5.78 26.2K
13:27 5.78 5.78 5.76 5.77 18.9K
13:28 5.77 5.77 5.76 5.76 11.2K
13:29 5.76 5.77 5.76 5.77 23.3K
13:30 5.77 5.77 5.76 5.77 39.5K
13:31 5.77 5.80 5.77 5.78 114.5K
13:32 5.76 5.77 5.76 5.77 32.9K
13:33 5.76 5.77 5.75 5.75 74.8K
13:34 5.76 5.77 5.76 5.76 40.6K
13:35 5.77 5.78 5.75 5.76 105.9K
13:36 5.75 5.75 5.73 5.73 121.0K
13:37 5.74 5.76 5.74 5.76 31.7K
13:38 5.76 5.76 5.75 5.75 54.0K
13:39 5.75 5.76 5.75 5.76 17.6K
13:40 5.76 5.78 5.76 5.78 55.9K
13:41 5.77 5.79 5.77 5.79 43.2K
13:42 5.79 5.81 5.79 5.81 37.8K
13:43 5.81 5.83 5.81 5.81 57.9K
13:44 5.80 5.81 5.80 5.80 12.2K
13:45 5.81 5.83 5.81 5.83 46.6K
13:46 5.84 5.86 5.84 5.86 38.8K
13:47 5.87 5.88 5.87 5.88 29.4K
13:48 5.87 5.90 5.87 5.90 41.4K
13:49 5.89 5.89 5.89 5.89 36.9K
13:50 5.90 5.90 5.88 5.88 44.1K
13:51 5.88 5.89 5.87 5.89 44.6K
13:52 5.90 5.90 5.88 5.88 22.6K
13:53 5.88 5.89 5.88 5.89 15.3K
13:54 5.89 5.89 5.86 5.86 16.2K
13:55 5.87 5.88 5.87 5.88 32.5K
13:56 5.88 5.88 5.87 5.87 13.3K
13:57 5.87 5.87 5.86 5.86 12.5K
13:58 5.85 5.85 5.85 5.85 21.3K
13:59 5.85 5.88 5.85 5.88 53.3K
14:00 5.87 5.87 5.87 5.87 12.8K
14:01 5.89 5.91 5.89 5.91 25.2K
14:02 5.90 5.94 5.90 5.94 46.3K
14:03 5.95 5.95 5.94 5.95 29.3K
14:04 5.95 5.97 5.95 5.97 34.7K
14:05 5.98 5.98 5.95 5.96 52.8K
14:06 5.96 5.96 5.94 5.94 8.5K
14:07 5.93 5.93 5.92 5.93 61.5K
14:08 5.93 5.94 5.93 5.94 12.4K
14:09 5.94 5.96 5.94 5.96 26.0K
14:10 5.96 5.96 5.95 5.96 21.2K
14:11 5.96 5.98 5.96 5.98 48.8K
14:12 5.98 5.99 5.97 5.97 31.3K
14:13 5.98 5.98 5.97 5.97 21.5K
14:14 5.97 5.98 5.97 5.97 51.6K
14:15 5.98 5.98 5.95 5.97 29.1K
14:16 5.96 5.96 5.95 5.96 24.3K
14:17 5.96 5.96 5.96 5.96 7.3K
14:18 5.94 5.97 5.94 5.95 37.1K
14:19 5.96 5.96 5.95 5.95 13.2K
14:20 5.96 5.98 5.96 5.98 78.3K
14:21 5.97 5.99 5.97 5.99 25.9K
14:22 5.98 6.01 5.98 6.01 40.6K
14:23 6.03 6.04 6.03 6.03 52.4K
14:24 6.04 6.04 6.03 6.04 146.3K
14:25 6.04 6.05 6.02 6.02 66.3K
14:26 6.02 6.03 6.02 6.03 60.7K
14:27 6.04 6.04 6.03 6.03 104.3K
14:28 6.02 6.02 6.01 6.02 65.0K
14:29 6.02 6.03 6.02 6.02 28.7K
14:30 6.02 6.05 6.01 6.05 63.0K
14:31 6.06 6.06 6.04 6.04 107.1K
14:32 6.04 6.06 6.03 6.06 38.9K
14:33 6.05 6.06 6.05 6.06 49.8K
14:34 6.07 6.08 6.06 6.06 22.8K
14:35 6.07 6.07 6.05 6.05 48.6K
14:36 6.06 6.06 6.05 6.06 33.6K
14:37 6.06 6.08 6.06 6.08 43.8K
14:38 6.09 6.09 6.09 6.09 33.5K
14:39 6.09 6.10 6.08 6.10 36.5K
14:40 6.10 6.11 6.09 6.11 41.9K
14:41 6.10 6.12 6.10 6.11 16.6K
14:42 6.12 6.14 6.12 6.13 53.5K
14:43 6.13 6.16 6.13 6.14 58.7K
14:44 6.14 6.18 6.14 6.17 38.7K
14:45 6.19 6.19 6.19 6.19 47.3K
14:46 6.19 6.19 6.17 6.19 38.4K
14:47 6.19 6.20 6.17 6.17 73.3K
14:48 6.15 6.16 6.14 6.14 21.7K
14:49 6.14 6.15 6.13 6.15 27.7K
14:50 6.14 6.17 6.14 6.17 32.9K
14:51 6.17 6.18 6.17 6.18 30.7K
14:52 6.18 6.19 6.18 6.19 33.4K
14:53 6.18 6.21 6.18 6.21 100.4K
14:54 6.21 6.21 6.20 6.20 33.9K
14:55 6.21 6.22 6.21 6.21 30.7K
14:56 6.19 6.20 6.19 6.19 31.6K
14:57 6.19 6.19 6.16 6.16 51.6K
14:58 6.15 6.17 6.15 6.17 20.1K
14:59 6.17 6.17 6.16 6.16 20.5K
15:00 6.16 6.17 6.16 6.16 52.0K
15:01 6.16 6.17 6.16 6.17 48.3K
15:02 6.15 6.15 6.14 6.14 27.6K
15:03 6.14 6.14 6.11 6.11 23.9K
15:04 6.10 6.11 6.10 6.10 67.1K
15:05 6.11 6.14 6.11 6.13 34.3K
15:06 6.13 6.17 6.13 6.15 26.0K
15:07 6.15 6.15 6.13 6.15 47.3K
15:08 6.16 6.17 6.14 6.17 44.6K
15:09 6.20 6.20 6.18 6.18 58.5K
15:10 6.18 6.18 6.15 6.15 31.3K
15:11 6.16 6.16 6.15 6.15 44.8K
15:12 6.15 6.15 6.13 6.13 17.5K
15:13 6.13 6.14 6.13 6.14 23.3K
15:14 6.13 6.14 6.13 6.14 13.1K
15:15 6.14 6.14 6.13 6.13 16.3K
15:16 6.13 6.13 6.11 6.11 82.5K
15:17 6.10 6.10 6.08 6.09 66.9K
15:18 6.09 6.10 6.09 6.10 17.0K
15:19 6.10 6.11 6.09 6.09 50.9K
15:20 6.09 6.09 6.09 6.09 26.0K
15:21 6.10 6.11 6.10 6.11 55.9K
15:22 6.10 6.11 6.09 6.11 23.7K
15:23 6.12 6.13 6.12 6.12 30.1K
15:24 6.12 6.13 6.12 6.12 25.9K
15:25 6.12 6.12 6.10 6.10 31.5K
15:26 6.10 6.11 6.10 6.11 19.7K
15:27 6.12 6.13 6.12 6.13 23.1K
15:28 6.12 6.13 6.12 6.13 55.7K
15:29 6.13 6.14 6.13 6.14 30.4K
15:30 6.14 6.14 6.12 6.12 32.1K
15:31 6.12 6.12 6.11 6.11 15.1K
15:32 6.10 6.12 6.10 6.12 15.2K
15:33 6.12 6.12 6.11 6.11 14.4K
15:34 6.12 6.12 6.10 6.10 32.8K
15:35 6.11 6.11 6.09 6.09 24.3K
15:36 6.08 6.09 6.08 6.09 65.8K
15:37 6.08 6.09 6.07 6.08 64.5K
15:38 6.08 6.08 6.07 6.08 29.6K
15:39 6.07 6.07 6.06 6.06 50.7K
15:40 6.06 6.07 6.05 6.07 48.3K
15:41 6.06 6.06 6.04 6.04 60.8K
15:42 6.06 6.06 6.05 6.06 44.9K
15:43 6.07 6.08 6.07 6.08 16.5K
15:44 6.08 6.08 6.07 6.07 35.4K
15:45 6.08 6.09 6.08 6.09 56.0K
15:46 6.10 6.10 6.08 6.08 53.3K
15:47 6.07 6.08 6.07 6.07 22.5K
15:48 6.08 6.09 6.08 6.09 38.3K
15:49 6.09 6.10 6.09 6.10 75.2K
15:50 6.10 6.12 6.10 6.11 44.3K
15:51 6.12 6.12 6.11 6.11 55.8K
15:52 6.12 6.12 6.11 6.11 36.0K
15:53 6.11 6.11 6.10 6.11 37.7K
15:54 6.11 6.11 6.09 6.10 61.8K
15:55 6.10 6.11 6.10 6.10 55.3K
15:56 6.11 6.11 6.09 6.09 52.8K
15:57 6.09 6.09 6.06 6.06 65.6K
15:58 6.06 6.07 6.05 6.05 69.3K
15:59 6.06 6.06 6.05 6.05 56.0K
16:00 6.06 6.11 6.04 6.06 672.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available