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 6.23 6.35 6.09 6.25 1,251.6K
09:32 6.25 6.28 6.25 6.26 38.6K
09:33 6.26 6.28 6.24 6.24 63.5K
09:34 6.25 6.28 6.24 6.26 89.0K
09:35 6.25 6.25 6.21 6.22 130.0K
09:36 6.22 6.25 6.22 6.24 59.1K
09:37 6.24 6.27 6.24 6.26 48.0K
09:38 6.28 6.28 6.23 6.23 63.8K
09:39 6.22 6.27 6.22 6.27 90.1K
09:40 6.27 6.28 6.27 6.28 123.4K
09:41 6.27 6.27 6.25 6.27 55.7K
09:42 6.26 6.28 6.26 6.28 59.7K
09:43 6.30 6.30 6.27 6.27 65.9K
09:44 6.26 6.28 6.25 6.26 43.6K
09:45 6.24 6.24 6.20 6.20 106.2K
09:46 6.21 6.22 6.20 6.22 51.7K
09:47 6.21 6.24 6.21 6.23 109.7K
09:48 6.23 6.24 6.22 6.22 32.1K
09:49 6.23 6.23 6.17 6.17 129.6K
09:50 6.19 6.20 6.18 6.18 55.1K
09:51 6.20 6.21 6.19 6.20 29.0K
09:52 6.19 6.20 6.15 6.16 81.8K
09:53 6.17 6.20 6.14 6.14 56.0K
09:54 6.14 6.17 6.14 6.16 43.6K
09:55 6.16 6.16 6.12 6.12 67.1K
09:56 6.11 6.11 6.10 6.10 61.1K
09:57 6.09 6.10 6.08 6.09 135.6K
09:58 6.08 6.10 6.08 6.10 42.2K
09:59 6.09 6.12 6.09 6.12 27.9K
10:00 6.13 6.15 6.13 6.15 41.1K
10:01 6.11 6.13 6.11 6.13 65.4K
10:02 6.13 6.17 6.13 6.15 39.5K
10:03 6.14 6.16 6.14 6.15 14.4K
10:04 6.13 6.15 6.11 6.15 46.1K
10:05 6.14 6.14 6.14 6.14 26.9K
10:06 6.14 6.17 6.14 6.15 48.6K
10:07 6.15 6.15 6.14 6.14 32.9K
10:08 6.14 6.15 6.12 6.12 59.3K
10:09 6.12 6.13 6.12 6.13 46.1K
10:10 6.13 6.14 6.13 6.14 25.5K
10:11 6.14 6.14 6.13 6.14 16.6K
10:12 6.13 6.13 6.10 6.10 41.5K
10:13 6.10 6.10 6.09 6.09 41.3K
10:14 6.09 6.11 6.09 6.11 39.5K
10:15 6.10 6.11 6.09 6.09 51.8K
10:16 6.09 6.09 6.07 6.08 61.9K
10:17 6.07 6.07 6.06 6.07 52.2K
10:18 6.07 6.08 6.07 6.08 26.7K
10:19 6.07 6.07 6.04 6.06 42.7K
10:20 6.07 6.09 6.07 6.09 12.1K
10:21 6.09 6.09 6.09 6.09 17.9K
10:22 6.10 6.11 6.09 6.09 18.3K
10:23 6.10 6.11 6.08 6.08 17.0K
10:24 6.07 6.08 6.06 6.06 46.4K
10:25 6.06 6.08 6.06 6.07 10.6K
10:26 6.08 6.08 6.08 6.08 11.7K
10:27 6.09 6.09 6.08 6.09 9.3K
10:28 6.10 6.11 6.10 6.10 42.7K
10:29 6.10 6.10 6.09 6.09 15.1K
10:30 6.09 6.11 6.09 6.09 22.5K
10:31 6.09 6.10 6.09 6.09 13.4K
10:32 6.09 6.09 6.06 6.06 58.4K
10:33 6.05 6.05 6.03 6.03 67.3K
10:34 6.02 6.03 6.02 6.02 17.0K
10:35 6.02 6.02 6.00 6.00 67.0K
10:36 5.99 6.01 5.99 6.01 90.3K
10:37 6.01 6.01 6.01 6.01 25.6K
10:38 5.99 6.00 5.99 6.00 85.0K
10:39 5.99 6.00 5.99 6.00 24.9K
10:40 6.01 6.02 6.01 6.02 46.1K
10:41 6.01 6.01 6.00 6.00 53.2K
10:42 6.01 6.01 5.98 6.00 30.7K
10:43 6.00 6.01 6.00 6.01 18.7K
10:44 6.01 6.01 5.99 5.99 50.6K
10:45 6.00 6.00 6.00 6.00 7.5K
10:46 6.00 6.02 6.00 6.02 16.6K
10:47 6.02 6.02 6.01 6.01 26.7K
10:48 6.02 6.03 6.02 6.02 65.1K
10:49 6.02 6.03 6.01 6.01 59.3K
10:50 6.02 6.03 6.02 6.02 44.8K
10:51 6.03 6.06 6.03 6.06 64.4K
10:52 6.07 6.07 6.05 6.05 75.0K
10:53 6.05 6.05 6.05 6.05 42.0K
10:54 6.07 6.07 6.06 6.06 33.3K
10:55 6.06 6.08 6.06 6.08 39.4K
10:56 6.06 6.06 6.04 6.04 19.2K
10:57 6.03 6.03 6.01 6.01 14.0K
10:58 6.01 6.02 6.00 6.00 41.0K
10:59 5.99 6.01 5.99 6.01 38.0K
11:00 6.00 6.00 5.97 5.97 123.3K
11:01 5.98 6.00 5.98 6.00 44.2K
11:02 5.99 5.99 5.99 5.99 15.3K
11:03 5.99 5.99 5.97 5.98 25.6K
11:04 5.98 5.99 5.97 5.99 25.0K
11:05 5.99 5.99 5.97 5.97 22.0K
11:06 5.98 5.98 5.97 5.98 20.1K
11:07 5.98 5.98 5.97 5.98 22.8K
11:08 5.97 5.98 5.96 5.96 38.6K
11:09 5.97 5.97 5.94 5.95 76.5K
11:10 5.94 5.98 5.94 5.97 54.5K
11:11 5.97 5.98 5.97 5.98 28.7K
11:12 5.98 6.00 5.98 5.99 25.1K
11:13 6.00 6.00 5.98 5.98 10.7K
11:14 5.98 5.99 5.97 5.99 27.0K
11:15 5.98 5.98 5.97 5.98 60.1K
11:16 5.98 5.98 5.96 5.96 48.7K
11:17 5.95 5.96 5.94 5.95 26.5K
11:18 5.95 5.98 5.95 5.98 28.7K
11:19 5.97 5.98 5.97 5.98 25.0K
11:20 5.97 5.97 5.97 5.97 10.7K
11:21 5.95 5.97 5.95 5.97 18.2K
11:22 5.97 5.97 5.96 5.97 35.7K
11:23 5.96 5.97 5.96 5.96 21.0K
11:24 5.96 5.98 5.96 5.98 16.6K
11:25 5.98 5.98 5.97 5.98 24.5K
11:26 5.98 5.98 5.97 5.97 31.0K
11:27 5.97 5.99 5.97 5.99 26.0K
11:28 6.00 6.01 5.99 5.99 24.0K
11:29 6.00 6.01 6.00 6.00 38.6K
11:30 5.97 5.98 5.97 5.98 23.8K
11:31 5.98 5.99 5.98 5.98 44.2K
11:32 5.97 5.99 5.97 5.99 42.7K
11:33 5.99 6.00 5.98 5.99 23.9K
11:34 5.99 5.99 5.99 5.99 14.3K
11:35 5.99 5.99 5.98 5.99 20.4K
11:36 5.98 6.00 5.98 6.00 25.1K
11:37 6.00 6.00 5.99 5.99 59.7K
11:38 6.00 6.00 5.99 6.00 30.4K
11:39 6.00 6.01 6.00 6.00 72.4K
11:40 6.00 6.02 6.00 6.02 35.8K
11:41 6.01 6.02 6.01 6.02 63.6K
11:42 6.02 6.02 6.01 6.01 22.0K
11:43 6.01 6.02 6.01 6.02 27.1K
11:44 6.02 6.02 6.01 6.02 4.7K
11:45 6.02 6.02 6.02 6.02 17.4K
11:46 6.00 6.02 5.99 6.02 38.6K
11:47 6.02 6.03 6.01 6.02 36.4K
11:48 6.02 6.03 6.02 6.02 33.4K
11:49 6.01 6.01 6.00 6.01 57.3K
11:50 6.00 6.02 6.00 6.02 16.9K
11:51 6.02 6.03 6.02 6.02 45.8K
11:52 6.02 6.04 6.02 6.04 37.9K
11:53 6.04 6.06 6.04 6.06 60.0K
11:54 6.06 6.06 6.04 6.04 30.6K
11:55 6.04 6.05 6.04 6.05 34.9K
11:56 6.05 6.05 6.04 6.04 27.4K
11:57 6.02 6.02 6.00 6.01 21.6K
11:58 6.01 6.01 6.00 6.00 5.1K
11:59 6.02 6.03 6.02 6.03 55.0K
12:00 6.04 6.04 6.04 6.04 8.0K
12:01 6.02 6.03 6.00 6.02 37.1K
12:02 6.02 6.02 6.01 6.02 21.7K
12:03 6.02 6.02 6.01 6.02 17.5K
12:04 6.01 6.01 6.01 6.01 14.7K
12:05 6.01 6.03 6.01 6.03 19.5K
12:06 6.03 6.05 6.03 6.04 36.0K
12:07 6.06 6.06 6.04 6.05 36.6K
12:08 6.05 6.06 6.05 6.06 13.2K
12:09 6.05 6.06 6.05 6.06 12.9K
12:10 6.06 6.08 6.06 6.08 35.6K
12:11 6.07 6.10 6.07 6.10 83.7K
12:12 6.11 6.12 6.09 6.10 113.7K
12:13 6.10 6.11 6.10 6.11 21.2K
12:14 6.11 6.12 6.10 6.12 32.2K
12:15 6.12 6.14 6.11 6.13 55.5K
12:16 6.14 6.14 6.12 6.13 56.8K
12:17 6.13 6.13 6.12 6.13 48.4K
12:18 6.13 6.14 6.12 6.14 35.3K
12:19 6.14 6.14 6.12 6.13 61.4K
12:20 6.13 6.16 6.12 6.16 113.7K
12:21 6.15 6.16 6.14 6.16 49.8K
12:22 6.15 6.18 6.15 6.18 56.4K
12:23 6.18 6.18 6.17 6.18 45.7K
12:24 6.19 6.19 6.19 6.19 157.8K
12:25 6.19 6.20 6.17 6.17 55.7K
12:26 6.15 6.16 6.15 6.15 21.8K
12:27 6.13 6.14 6.12 6.14 36.2K
12:28 6.16 6.18 6.15 6.18 48.2K
12:29 6.17 6.18 6.17 6.18 58.4K
12:30 6.16 6.18 6.16 6.18 41.3K
12:31 6.18 6.19 6.17 6.18 25.7K
12:32 6.19 6.19 6.16 6.16 50.7K
12:33 6.17 6.19 6.17 6.19 43.7K
12:34 6.19 6.19 6.19 6.19 42.8K
12:35 6.19 6.20 6.19 6.20 20.4K
12:36 6.20 6.20 6.19 6.19 24.9K
12:37 6.20 6.20 6.19 6.20 19.0K
12:38 6.20 6.23 6.20 6.23 45.9K
12:39 6.23 6.24 6.23 6.24 67.3K
12:40 6.23 6.23 6.21 6.21 52.5K
12:41 6.21 6.21 6.18 6.18 70.2K
12:42 6.18 6.18 6.15 6.16 35.8K
12:43 6.15 6.15 6.14 6.14 41.6K
12:44 6.15 6.15 6.14 6.14 44.4K
12:45 6.14 6.14 6.13 6.13 78.6K
12:46 6.13 6.15 6.13 6.15 111.3K
12:47 6.14 6.16 6.14 6.15 29.0K
12:48 6.16 6.19 6.16 6.19 52.0K
12:49 6.19 6.20 6.19 6.19 26.6K
12:50 6.21 6.21 6.20 6.21 142.0K
12:51 6.21 6.21 6.21 6.21 23.6K
12:52 6.21 6.21 6.20 6.21 69.4K
12:53 6.19 6.20 6.16 6.18 46.2K
12:54 6.17 6.17 6.16 6.16 28.4K
12:55 6.18 6.19 6.18 6.19 31.8K
12:56 6.20 6.20 6.18 6.19 12.9K
12:57 6.19 6.19 6.17 6.17 10.1K
12:58 6.16 6.17 6.15 6.16 16.0K
12:59 6.16 6.17 6.15 6.15 14.6K
13:00 6.16 6.16 6.14 6.15 14.3K
13:01 6.14 6.16 6.14 6.16 12.8K
13:02 6.16 6.16 6.15 6.16 7.7K
13:03 6.16 6.16 6.15 6.16 70.5K
13:04 6.15 6.15 6.13 6.14 18.7K
13:05 6.14 6.15 6.14 6.14 29.9K
13:06 6.13 6.16 6.12 6.16 53.1K
13:07 6.14 6.15 6.14 6.14 123.7K
13:08 6.13 6.13 6.12 6.13 12.6K
13:09 6.13 6.15 6.13 6.14 19.3K
13:10 6.15 6.18 6.15 6.18 33.2K
13:11 6.17 6.17 6.15 6.17 26.5K
13:12 6.16 6.17 6.16 6.17 28.9K
13:13 6.17 6.17 6.16 6.17 146.0K
13:14 6.17 6.18 6.17 6.17 59.6K
13:15 6.17 6.17 6.16 6.16 6.6K
13:16 6.16 6.16 6.14 6.16 8.2K
13:17 6.14 6.15 6.14 6.15 16.9K
13:18 6.14 6.15 6.14 6.15 21.7K
13:19 6.15 6.15 6.14 6.14 6.8K
13:20 6.14 6.15 6.14 6.14 17.0K
13:21 6.13 6.15 6.13 6.15 10.3K
13:22 6.15 6.16 6.15 6.16 35.7K
13:23 6.16 6.17 6.15 6.16 22.6K
13:24 6.18 6.18 6.17 6.17 43.2K
13:25 6.17 6.17 6.15 6.15 11.7K
13:26 6.15 6.16 6.15 6.15 3.8K
13:27 6.16 6.16 6.14 6.15 4.9K
13:28 6.15 6.15 6.14 6.14 12.0K
13:29 6.14 6.16 6.14 6.16 7.9K
13:30 6.17 6.17 6.16 6.17 11.7K
13:31 6.17 6.18 6.17 6.18 57.1K
13:32 6.18 6.19 6.18 6.18 15.9K
13:33 6.17 6.18 6.17 6.18 18.2K
13:34 6.17 6.17 6.15 6.15 31.7K
13:35 6.15 6.16 6.15 6.15 6.9K
13:36 6.15 6.15 6.14 6.14 17.8K
13:37 6.14 6.15 6.14 6.15 20.3K
13:38 6.15 6.16 6.15 6.16 31.5K
13:39 6.15 6.15 6.13 6.14 61.1K
13:40 6.15 6.15 6.15 6.15 27.3K
13:41 6.16 6.16 6.16 6.16 8.1K
13:42 6.16 6.17 6.15 6.17 11.9K
13:43 6.16 6.16 6.16 6.16 11.2K
13:44 6.15 6.17 6.15 6.16 10.7K
13:45 6.15 6.15 6.14 6.15 5.6K
13:46 6.14 6.15 6.14 6.15 18.1K
13:47 6.15 6.18 6.15 6.18 20.7K
13:48 6.18 6.18 6.17 6.18 12.8K
13:49 6.17 6.18 6.17 6.17 29.6K
13:50 6.17 6.17 6.15 6.16 25.3K
13:51 6.15 6.15 6.14 6.15 34.6K
13:52 6.15 6.15 6.14 6.15 6.9K
13:53 6.15 6.15 6.14 6.14 24.0K
13:54 6.15 6.15 6.14 6.14 21.1K
13:55 6.13 6.13 6.10 6.10 213.4K
13:56 6.10 6.11 6.10 6.11 165.1K
13:57 6.10 6.10 6.07 6.07 33.0K
13:58 6.07 6.08 6.07 6.07 39.8K
13:59 6.07 6.08 6.07 6.07 43.4K
14:00 6.07 6.07 6.06 6.06 5.0K
14:01 6.07 6.11 6.07 6.11 32.4K
14:02 6.12 6.13 6.12 6.13 21.9K
14:03 6.15 6.15 6.13 6.13 25.6K
14:04 6.13 6.14 6.12 6.12 51.6K
14:05 6.12 6.13 6.12 6.13 46.6K
14:06 6.13 6.15 6.13 6.14 216.3K
14:07 6.13 6.13 6.12 6.12 26.5K
14:08 6.13 6.14 6.13 6.14 31.0K
14:09 6.14 6.15 6.14 6.14 41.2K
14:10 6.14 6.14 6.13 6.14 36.9K
14:11 6.16 6.16 6.15 6.15 37.1K
14:12 6.16 6.17 6.14 6.14 54.1K
14:13 6.14 6.15 6.14 6.14 23.3K
14:14 6.15 6.17 6.15 6.17 78.0K
14:15 6.17 6.19 6.17 6.19 46.7K
14:16 6.19 6.19 6.17 6.18 45.7K
14:17 6.17 6.17 6.16 6.16 45.8K
14:18 6.16 6.17 6.16 6.17 35.6K
14:19 6.17 6.18 6.16 6.18 32.1K
14:20 6.18 6.18 6.17 6.18 6.3K
14:21 6.18 6.18 6.18 6.18 38.8K
14:22 6.17 6.17 6.15 6.15 13.1K
14:23 6.16 6.16 6.16 6.16 8.6K
14:24 6.14 6.15 6.13 6.13 29.0K
14:25 6.13 6.14 6.13 6.13 19.0K
14:26 6.14 6.14 6.13 6.13 26.5K
14:27 6.12 6.14 6.12 6.14 24.1K
14:28 6.14 6.14 6.13 6.13 28.0K
14:29 6.13 6.13 6.13 6.13 24.7K
14:30 6.12 6.13 6.12 6.13 15.4K
14:31 6.13 6.14 6.13 6.13 41.0K
14:32 6.13 6.13 6.13 6.13 40.3K
14:33 6.12 6.15 6.12 6.14 23.1K
14:34 6.14 6.14 6.14 6.14 3.1K
14:35 6.15 6.16 6.14 6.16 29.6K
14:36 6.16 6.16 6.15 6.15 21.2K
14:37 6.15 6.15 6.14 6.14 9.4K
14:38 6.15 6.16 6.15 6.15 37.3K
14:39 6.15 6.15 6.13 6.14 34.3K
14:40 6.14 6.16 6.14 6.16 80.5K
14:41 6.16 6.17 6.16 6.16 24.0K
14:42 6.16 6.17 6.16 6.17 3.6K
14:43 6.17 6.17 6.16 6.16 15.4K
14:44 6.17 6.18 6.17 6.18 9.7K
14:45 6.17 6.18 6.17 6.18 32.9K
14:46 6.18 6.19 6.18 6.18 13.4K
14:47 6.20 6.20 6.18 6.18 16.6K
14:48 6.19 6.21 6.19 6.21 79.3K
14:49 6.22 6.23 6.21 6.23 55.3K
14:50 6.23 6.23 6.21 6.22 10.6K
14:51 6.22 6.22 6.20 6.22 34.9K
14:52 6.21 6.22 6.21 6.21 17.0K
14:53 6.21 6.22 6.21 6.22 18.3K
14:54 6.22 6.22 6.20 6.20 38.6K
14:55 6.21 6.21 6.20 6.21 12.1K
14:56 6.21 6.21 6.20 6.20 44.1K
14:57 6.20 6.21 6.20 6.21 17.5K
14:58 6.22 6.25 6.22 6.25 32.4K
14:59 6.24 6.26 6.24 6.24 41.1K
15:00 6.24 6.25 6.23 6.25 25.2K
15:01 6.25 6.25 6.23 6.23 12.6K
15:02 6.23 6.23 6.22 6.22 21.7K
15:03 6.23 6.25 6.23 6.25 14.6K
15:04 6.25 6.25 6.24 6.24 13.1K
15:05 6.23 6.23 6.22 6.23 20.8K
15:06 6.23 6.23 6.23 6.23 23.3K
15:07 6.23 6.23 6.21 6.22 42.1K
15:08 6.23 6.25 6.23 6.25 24.2K
15:09 6.24 6.28 6.24 6.27 60.8K
15:10 6.27 6.27 6.26 6.27 5.2K
15:11 6.26 6.27 6.26 6.27 21.5K
15:12 6.26 6.27 6.26 6.26 19.7K
15:13 6.26 6.26 6.26 6.26 13.5K
15:14 6.27 6.28 6.27 6.27 18.5K
15:15 6.28 6.28 6.27 6.27 28.5K
15:16 6.27 6.28 6.27 6.28 21.1K
15:17 6.28 6.28 6.26 6.27 34.1K
15:18 6.27 6.29 6.27 6.29 55.2K
15:19 6.28 6.29 6.28 6.29 55.9K
15:20 6.29 6.29 6.28 6.28 24.2K
15:21 6.29 6.29 6.27 6.27 36.3K
15:22 6.27 6.27 6.24 6.26 25.7K
15:23 6.27 6.27 6.23 6.24 37.6K
15:24 6.24 6.25 6.24 6.25 30.5K
15:25 6.25 6.26 6.25 6.26 23.8K
15:26 6.26 6.26 6.25 6.25 13.0K
15:27 6.25 6.25 6.23 6.24 76.6K
15:28 6.24 6.25 6.24 6.24 21.0K
15:29 6.25 6.25 6.24 6.25 18.7K
15:30 6.24 6.25 6.24 6.25 15.3K
15:31 6.25 6.25 6.25 6.25 15.4K
15:32 6.25 6.26 6.25 6.26 18.6K
15:33 6.26 6.26 6.24 6.25 27.7K
15:34 6.25 6.26 6.24 6.25 11.1K
15:35 6.25 6.25 6.24 6.25 10.7K
15:36 6.24 6.24 6.22 6.22 38.0K
15:37 6.21 6.23 6.21 6.21 77.0K
15:38 6.21 6.23 6.21 6.22 28.5K
15:39 6.22 6.23 6.21 6.22 38.5K
15:40 6.21 6.21 6.20 6.20 28.4K
15:41 6.18 6.19 6.18 6.18 67.6K
15:42 6.17 6.18 6.16 6.16 50.8K
15:43 6.17 6.17 6.16 6.16 65.5K
15:44 6.17 6.18 6.17 6.17 27.6K
15:45 6.18 6.19 6.18 6.19 24.6K
15:46 6.18 6.20 6.18 6.20 49.1K
15:47 6.19 6.20 6.18 6.20 39.7K
15:48 6.20 6.21 6.20 6.21 37.2K
15:49 6.21 6.23 6.21 6.23 43.5K
15:50 6.23 6.23 6.22 6.22 52.4K
15:51 6.23 6.23 6.21 6.21 73.4K
15:52 6.21 6.21 6.19 6.21 94.8K
15:53 6.21 6.21 6.19 6.20 22.4K
15:54 6.21 6.21 6.20 6.21 44.0K
15:55 6.20 6.21 6.20 6.21 89.5K
15:56 6.21 6.21 6.17 6.17 65.1K
15:57 6.18 6.19 6.18 6.19 40.9K
15:58 6.18 6.19 6.18 6.18 53.5K
15:59 6.18 6.18 6.17 6.18 100.4K
16:00 6.18 6.31 6.16 6.17 1,140.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available