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 6.17 6.19 6.01 6.13 601.3K
09:32 6.15 6.15 6.14 6.15 50.2K
09:33 6.16 6.21 6.16 6.21 58.7K
09:34 6.21 6.22 6.20 6.22 61.7K
09:35 6.23 6.25 6.22 6.24 64.2K
09:36 6.24 6.26 6.21 6.23 84.3K
09:37 6.23 6.23 6.19 6.19 41.6K
09:38 6.19 6.22 6.18 6.22 41.3K
09:39 6.22 6.24 6.21 6.24 26.0K
09:40 6.23 6.23 6.21 6.21 23.9K
09:41 6.20 6.22 6.20 6.21 22.6K
09:42 6.20 6.21 6.20 6.21 97.6K
09:43 6.22 6.23 6.22 6.22 34.6K
09:44 6.20 6.21 6.19 6.20 26.7K
09:45 6.20 6.20 6.16 6.16 37.9K
09:46 6.17 6.17 6.16 6.17 26.8K
09:47 6.16 6.18 6.16 6.16 15.8K
09:48 6.17 6.19 6.17 6.19 19.8K
09:49 6.19 6.19 6.17 6.17 8.8K
09:50 6.17 6.17 6.15 6.15 24.8K
09:51 6.15 6.16 6.12 6.12 22.5K
09:52 6.12 6.13 6.12 6.13 17.7K
09:53 6.13 6.13 6.10 6.11 62.1K
09:54 6.10 6.10 6.06 6.06 87.1K
09:55 6.07 6.07 6.04 6.04 101.7K
09:56 6.04 6.06 6.04 6.05 67.0K
09:57 6.05 6.05 6.01 6.01 48.5K
09:58 6.02 6.02 5.98 5.99 183.0K
09:59 6.01 6.01 5.99 5.99 70.8K
10:00 5.99 6.00 5.99 6.00 34.2K
10:01 5.98 6.00 5.97 6.00 62.5K
10:02 5.99 6.00 5.98 5.98 63.9K
10:03 5.98 5.99 5.98 5.99 50.4K
10:04 5.99 6.03 5.99 6.03 44.4K
10:05 6.03 6.03 6.01 6.02 49.2K
10:06 6.02 6.06 6.02 6.05 46.2K
10:07 6.06 6.06 6.03 6.03 18.1K
10:08 6.02 6.02 6.02 6.02 10.7K
10:09 6.03 6.03 6.00 6.00 24.8K
10:10 6.02 6.04 6.02 6.04 23.1K
10:11 6.03 6.03 6.01 6.03 14.7K
10:12 6.01 6.02 6.01 6.01 36.5K
10:13 6.00 6.03 6.00 6.03 13.8K
10:14 6.04 6.04 6.03 6.03 13.5K
10:15 6.03 6.05 6.03 6.05 13.8K
10:16 6.05 6.06 6.05 6.06 19.9K
10:17 6.07 6.08 6.06 6.06 29.1K
10:18 6.07 6.08 6.07 6.08 7.2K
10:19 6.08 6.09 6.08 6.09 40.5K
10:20 6.09 6.11 6.09 6.11 24.2K
10:21 6.10 6.11 6.10 6.11 22.6K
10:22 6.12 6.12 6.09 6.09 31.4K
10:23 6.11 6.12 6.10 6.12 47.8K
10:24 6.12 6.12 6.09 6.10 26.8K
10:25 6.11 6.12 6.10 6.11 48.4K
10:26 6.11 6.12 6.08 6.08 69.9K
10:27 6.08 6.09 6.06 6.06 43.1K
10:28 6.06 6.07 6.06 6.07 39.1K
10:29 6.06 6.06 6.04 6.04 25.5K
10:30 6.03 6.04 6.03 6.03 23.3K
10:31 6.04 6.07 6.04 6.07 41.9K
10:32 6.06 6.08 6.05 6.07 194.1K
10:33 6.08 6.08 6.07 6.08 10.3K
10:34 6.08 6.08 6.07 6.08 57.6K
10:35 6.07 6.08 6.06 6.08 24.3K
10:36 6.07 6.09 6.07 6.08 36.4K
10:37 6.07 6.08 6.05 6.06 67.3K
10:38 6.06 6.06 6.05 6.05 61.3K
10:39 6.06 6.06 6.04 6.04 31.6K
10:40 6.04 6.04 6.03 6.03 38.3K
10:41 6.03 6.04 6.03 6.03 16.3K
10:42 6.04 6.04 6.02 6.02 36.8K
10:43 6.03 6.03 6.02 6.02 5.0K
10:44 6.02 6.04 6.02 6.03 11.8K
10:45 6.03 6.03 6.03 6.03 9.9K
10:46 6.02 6.04 6.02 6.03 22.6K
10:47 6.03 6.03 6.03 6.03 31.4K
10:48 6.02 6.02 6.01 6.01 47.4K
10:49 6.01 6.01 6.00 6.01 21.8K
10:50 6.01 6.01 6.00 6.00 22.3K
10:51 6.01 6.02 6.00 6.00 16.8K
10:52 6.01 6.03 6.01 6.03 18.8K
10:53 6.02 6.03 6.01 6.01 14.5K
10:54 6.01 6.03 6.01 6.03 26.0K
10:55 6.02 6.03 6.02 6.03 22.6K
10:56 6.02 6.02 6.02 6.02 7.1K
10:57 6.01 6.01 5.99 6.00 76.3K
10:58 6.00 6.00 5.98 5.99 41.5K
10:59 5.99 5.99 5.97 5.98 55.2K
11:00 5.97 5.99 5.97 5.99 18.3K
11:01 6.01 6.01 6.01 6.01 28.0K
11:02 6.01 6.03 6.01 6.02 18.2K
11:03 6.02 6.02 6.01 6.02 14.2K
11:04 6.02 6.02 6.01 6.02 4.2K
11:05 6.02 6.02 6.01 6.01 2.7K
11:06 6.02 6.02 6.02 6.02 7.5K
11:07 6.02 6.02 5.99 5.99 54.6K
11:08 5.99 5.99 5.98 5.98 66.2K
11:09 5.98 5.98 5.97 5.97 27.1K
11:10 5.97 5.98 5.97 5.98 22.7K
11:11 5.98 5.98 5.98 5.98 31.6K
11:12 5.98 5.98 5.98 5.98 12.8K
11:13 5.98 5.98 5.97 5.98 19.3K
11:14 5.97 5.99 5.97 5.99 24.3K
11:15 5.99 5.99 5.98 5.98 25.5K
11:16 5.98 5.98 5.94 5.94 374.9K
11:17 5.94 5.95 5.94 5.94 27.1K
11:18 5.95 5.95 5.93 5.93 52.1K
11:19 5.93 5.94 5.93 5.94 47.3K
11:20 5.94 5.94 5.93 5.93 20.2K
11:21 5.94 5.95 5.93 5.95 51.9K
11:22 5.95 5.95 5.93 5.93 24.7K
11:23 5.93 5.94 5.93 5.94 25.0K
11:24 5.93 5.94 5.93 5.94 8.6K
11:25 5.95 5.95 5.94 5.94 20.1K
11:26 5.96 5.96 5.95 5.95 18.6K
11:27 5.95 5.95 5.94 5.94 16.6K
11:28 5.94 5.94 5.93 5.93 12.9K
11:29 5.93 5.94 5.93 5.93 13.8K
11:30 5.94 5.94 5.92 5.93 28.5K
11:31 5.91 5.93 5.91 5.92 50.5K
11:32 5.92 5.93 5.91 5.92 38.4K
11:33 5.93 5.93 5.92 5.93 13.1K
11:34 5.93 5.94 5.93 5.94 31.8K
11:35 5.94 5.94 5.92 5.92 20.0K
11:36 5.93 5.93 5.91 5.91 9.9K
11:37 5.92 5.92 5.90 5.90 42.0K
11:38 5.91 5.91 5.90 5.91 53.8K
11:39 5.91 5.91 5.89 5.90 156.6K
11:40 5.90 5.90 5.89 5.89 22.3K
11:41 5.90 5.91 5.89 5.89 59.1K
11:42 5.89 5.90 5.89 5.90 14.1K
11:43 5.90 5.94 5.90 5.93 63.7K
11:44 5.92 5.95 5.92 5.95 40.2K
11:45 5.97 5.97 5.96 5.97 42.5K
11:46 5.96 5.96 5.95 5.95 23.5K
11:47 5.95 5.95 5.92 5.93 37.7K
11:48 5.93 5.95 5.93 5.95 15.2K
11:49 5.95 5.95 5.94 5.94 8.2K
11:50 5.95 5.97 5.95 5.97 34.1K
11:51 5.97 5.97 5.95 5.96 26.3K
11:52 5.95 5.95 5.93 5.93 24.7K
11:53 5.93 5.93 5.92 5.93 20.0K
11:54 5.93 5.93 5.91 5.91 21.2K
11:55 5.91 5.91 5.90 5.91 41.7K
11:56 5.92 5.92 5.91 5.92 5.9K
11:57 5.92 5.92 5.91 5.92 22.2K
11:58 5.92 5.93 5.92 5.92 81.5K
11:59 5.93 5.93 5.92 5.92 22.1K
12:00 5.93 5.93 5.91 5.91 77.1K
12:01 5.92 5.93 5.92 5.92 23.5K
12:02 5.91 5.92 5.91 5.91 5.3K
12:03 5.90 5.93 5.90 5.93 71.8K
12:04 5.93 5.93 5.91 5.92 9.0K
12:05 5.93 5.94 5.93 5.94 20.5K
12:06 5.93 5.93 5.92 5.92 11.3K
12:07 5.91 5.92 5.91 5.92 9.0K
12:08 5.92 5.92 5.92 5.92 7.5K
12:09 5.93 5.93 5.92 5.93 18.1K
12:10 5.94 5.94 5.93 5.93 9.4K
12:11 5.93 5.94 5.92 5.92 11.0K
12:12 5.92 5.92 5.92 5.92 31.5K
12:13 5.92 5.93 5.92 5.93 27.2K
12:14 5.93 5.93 5.92 5.92 19.0K
12:15 5.92 5.92 5.91 5.91 15.3K
12:16 5.91 5.92 5.91 5.91 21.0K
12:17 5.91 5.93 5.91 5.93 59.8K
12:18 5.93 5.93 5.92 5.93 41.7K
12:19 5.92 5.93 5.91 5.93 44.1K
12:20 5.93 5.93 5.91 5.92 45.2K
12:21 5.93 5.94 5.93 5.94 24.9K
12:22 5.94 5.94 5.93 5.93 6.2K
12:23 5.92 5.93 5.92 5.93 10.7K
12:24 5.92 5.93 5.92 5.93 9.7K
12:25 5.93 5.93 5.93 5.93 4.8K
12:26 5.93 5.93 5.92 5.93 2.9K
12:27 5.93 5.93 5.92 5.92 9.7K
12:28 5.92 5.93 5.92 5.93 9.4K
12:29 5.93 5.94 5.92 5.94 46.5K
12:30 5.94 5.94 5.93 5.93 51.0K
12:31 5.92 5.95 5.92 5.95 49.3K
12:32 5.96 5.97 5.96 5.96 19.1K
12:33 5.97 5.97 5.95 5.95 6.6K
12:34 5.95 5.97 5.95 5.97 16.2K
12:35 5.97 5.97 5.96 5.97 3.9K
12:36 5.97 5.97 5.95 5.95 9.7K
12:37 5.96 5.97 5.96 5.97 24.1K
12:38 5.96 5.98 5.96 5.97 45.9K
12:39 5.97 5.98 5.96 5.98 19.1K
12:40 5.98 5.98 5.98 5.98 19.4K
12:41 5.98 5.98 5.97 5.97 11.0K
12:42 5.96 5.96 5.96 5.96 11.3K
12:43 5.96 5.96 5.94 5.95 21.2K
12:44 5.95 5.96 5.95 5.96 12.9K
12:45 5.96 5.96 5.94 5.94 10.1K
12:46 5.94 5.95 5.93 5.93 19.3K
12:47 5.93 5.93 5.92 5.92 18.8K
12:48 5.92 5.92 5.91 5.91 22.8K
12:49 5.91 5.91 5.89 5.89 54.3K
12:50 5.89 5.91 5.89 5.91 16.4K
12:51 5.91 5.92 5.90 5.92 15.1K
12:52 5.93 5.93 5.92 5.92 7.0K
12:53 5.92 5.94 5.92 5.93 30.4K
12:54 5.94 5.95 5.93 5.93 20.4K
12:55 5.93 5.93 5.92 5.92 19.4K
12:56 5.93 5.93 5.92 5.92 17.1K
12:57 5.92 5.92 5.92 5.92 20.5K
12:58 5.91 5.92 5.91 5.91 28.2K
12:59 5.92 5.92 5.91 5.92 11.2K
13:00 5.91 5.92 5.91 5.92 20.3K
13:01 5.93 5.93 5.91 5.93 16.0K
13:02 5.93 5.93 5.91 5.91 17.0K
13:03 5.92 5.92 5.91 5.92 12.3K
13:04 5.91 5.92 5.91 5.92 8.1K
13:05 5.92 5.93 5.92 5.93 13.8K
13:06 5.95 5.95 5.93 5.93 26.5K
13:07 5.93 5.93 5.92 5.92 17.8K
13:08 5.92 5.92 5.91 5.92 2.4K
13:09 5.92 5.92 5.92 5.92 46.8K
13:10 5.92 5.92 5.91 5.92 18.6K
13:11 5.92 5.92 5.91 5.91 18.0K
13:12 5.91 5.91 5.91 5.91 20.3K
13:13 5.91 5.91 5.89 5.89 98.1K
13:14 5.88 5.88 5.87 5.88 36.8K
13:15 5.88 5.88 5.87 5.88 6.2K
13:16 5.88 5.88 5.87 5.87 19.9K
13:17 5.87 5.88 5.86 5.87 44.5K
13:18 5.87 5.87 5.87 5.87 17.3K
13:19 5.86 5.87 5.85 5.85 40.3K
13:20 5.85 5.86 5.85 5.85 67.6K
13:21 5.86 5.86 5.85 5.85 49.2K
13:22 5.86 5.86 5.85 5.85 8.0K
13:23 5.86 5.87 5.86 5.87 20.1K
13:24 5.87 5.87 5.86 5.86 20.8K
13:25 5.86 5.87 5.86 5.86 27.7K
13:26 5.86 5.87 5.86 5.87 18.1K
13:27 5.87 5.87 5.87 5.87 30.2K
13:28 5.86 5.87 5.86 5.87 23.4K
13:29 5.87 5.87 5.86 5.87 25.6K
13:30 5.88 5.88 5.88 5.88 4.0K
13:31 5.88 5.88 5.88 5.88 14.3K
13:32 5.88 5.88 5.87 5.88 12.8K
13:33 5.87 5.88 5.87 5.88 38.7K
13:34 5.88 5.89 5.88 5.88 18.3K
13:35 5.88 5.89 5.88 5.89 32.2K
13:36 5.89 5.89 5.88 5.88 23.9K
13:37 5.88 5.88 5.87 5.87 8.7K
13:38 5.88 5.88 5.87 5.87 23.1K
13:39 5.87 5.88 5.87 5.87 25.7K
13:40 5.87 5.87 5.86 5.87 32.3K
13:41 5.87 5.87 5.87 5.87 14.0K
13:42 5.87 5.87 5.86 5.87 12.6K
13:43 5.87 5.87 5.87 5.87 3.3K
13:44 5.87 5.88 5.87 5.88 46.4K
13:45 5.87 5.87 5.87 5.87 52.4K
13:46 5.87 5.87 5.86 5.87 10.8K
13:47 5.86 5.86 5.85 5.85 5.8K
13:48 5.85 5.86 5.85 5.86 17.8K
13:49 5.87 5.87 5.86 5.86 18.4K
13:50 5.86 5.87 5.85 5.87 40.0K
13:51 5.87 5.88 5.87 5.88 21.2K
13:52 5.88 5.88 5.88 5.88 31.9K
13:53 5.87 5.91 5.87 5.91 27.3K
13:54 5.91 5.91 5.90 5.90 31.0K
13:55 5.89 5.90 5.89 5.90 4.5K
13:56 5.91 5.91 5.90 5.90 24.6K
13:57 5.90 5.90 5.90 5.90 15.1K
13:58 5.90 5.90 5.88 5.88 146.9K
13:59 5.88 5.88 5.88 5.88 12.7K
14:00 5.88 5.88 5.88 5.88 3.3K
14:01 5.88 5.91 5.88 5.91 8.7K
14:02 5.91 5.92 5.91 5.92 29.3K
14:03 5.94 5.94 5.92 5.92 26.6K
14:04 5.94 5.94 5.92 5.93 21.6K
14:05 5.93 5.93 5.92 5.92 5.3K
14:06 5.93 5.94 5.93 5.94 8.4K
14:07 5.93 5.94 5.93 5.94 9.0K
14:08 5.94 5.95 5.94 5.95 9.2K
14:09 5.95 5.96 5.95 5.96 13.3K
14:10 5.96 5.96 5.94 5.95 10.4K
14:11 5.94 5.96 5.94 5.96 15.1K
14:12 5.96 5.97 5.95 5.95 13.2K
14:13 5.96 5.96 5.95 5.96 19.6K
14:14 5.96 5.97 5.96 5.96 14.4K
14:15 5.98 5.98 5.96 5.96 28.3K
14:16 5.95 5.97 5.95 5.96 23.9K
14:17 5.96 5.96 5.95 5.95 14.4K
14:18 5.96 5.96 5.95 5.95 12.0K
14:19 5.95 5.95 5.94 5.94 7.7K
14:20 5.94 5.95 5.94 5.95 24.4K
14:21 5.94 5.94 5.93 5.94 15.2K
14:22 5.95 5.95 5.95 5.95 6.0K
14:23 5.95 5.95 5.94 5.94 11.4K
14:24 5.93 5.95 5.93 5.94 38.6K
14:25 5.96 5.97 5.96 5.97 14.5K
14:26 5.97 5.97 5.97 5.97 15.7K
14:27 5.97 5.97 5.97 5.97 1.9K
14:28 5.97 5.97 5.96 5.96 5.7K
14:29 5.96 5.96 5.94 5.96 12.4K
14:30 5.96 5.97 5.96 5.97 31.2K
14:31 5.97 5.97 5.96 5.96 16.3K
14:32 5.96 5.97 5.96 5.97 7.8K
14:33 5.97 5.97 5.96 5.97 52.6K
14:34 5.97 5.98 5.97 5.98 10.6K
14:35 5.98 5.99 5.98 5.98 22.0K
14:36 5.98 5.99 5.98 5.99 4.0K
14:37 5.99 6.00 5.99 6.00 26.6K
14:38 6.00 6.00 6.00 6.00 10.1K
14:39 6.01 6.01 6.00 6.00 30.7K
14:40 6.00 6.01 6.00 6.01 5.3K
14:41 6.01 6.02 6.00 6.02 40.5K
14:42 6.01 6.02 6.01 6.02 11.4K
14:43 6.01 6.03 6.01 6.02 18.2K
14:44 6.02 6.03 6.02 6.03 2.3K
14:45 6.03 6.03 6.02 6.03 6.4K
14:46 6.02 6.03 6.01 6.01 3.1K
14:47 6.01 6.01 6.01 6.01 14.6K
14:48 6.02 6.03 6.02 6.03 24.4K
14:49 6.03 6.03 6.02 6.03 5.3K
14:50 6.03 6.03 6.03 6.03 14.6K
14:51 6.03 6.03 6.02 6.02 5.5K
14:52 6.02 6.02 6.01 6.01 34.7K
14:53 6.01 6.01 6.00 6.00 5.6K
14:54 6.01 6.01 5.99 5.99 16.3K
14:55 5.99 5.99 5.99 5.99 17.0K
14:56 6.00 6.01 6.00 6.01 6.8K
14:57 6.01 6.01 5.99 6.00 19.2K
14:58 5.99 6.00 5.99 5.99 18.0K
14:59 6.00 6.01 6.00 6.01 6.6K
15:00 6.02 6.02 6.01 6.01 6.3K
15:01 6.00 6.02 6.00 6.02 11.4K
15:02 6.02 6.04 6.02 6.04 10.1K
15:03 6.04 6.05 6.04 6.05 14.5K
15:04 6.05 6.05 6.05 6.05 6.3K
15:05 6.05 6.05 6.02 6.03 15.1K
15:06 6.03 6.03 6.02 6.02 10.1K
15:07 6.03 6.03 6.03 6.03 21.3K
15:08 6.04 6.04 6.03 6.04 25.5K
15:09 6.04 6.04 6.02 6.03 19.7K
15:10 6.05 6.05 6.04 6.04 21.6K
15:11 6.05 6.05 6.04 6.04 26.0K
15:12 6.05 6.05 6.04 6.05 29.6K
15:13 6.05 6.05 6.04 6.05 15.3K
15:14 6.05 6.05 6.04 6.05 6.2K
15:15 6.05 6.06 6.05 6.05 26.3K
15:16 6.05 6.06 6.05 6.06 12.7K
15:17 6.06 6.07 6.05 6.07 66.7K
15:18 6.06 6.07 6.06 6.06 20.7K
15:19 6.06 6.06 6.05 6.06 64.7K
15:20 6.05 6.07 6.05 6.07 18.2K
15:21 6.07 6.07 6.05 6.05 24.2K
15:22 6.04 6.06 6.04 6.05 35.0K
15:23 6.05 6.06 6.05 6.06 16.4K
15:24 6.07 6.07 6.06 6.07 22.0K
15:25 6.07 6.07 6.05 6.05 4.3K
15:26 6.05 6.05 6.03 6.03 10.2K
15:27 6.04 6.04 6.02 6.02 26.1K
15:28 6.01 6.02 6.01 6.01 30.6K
15:29 6.01 6.01 5.98 5.98 33.9K
15:30 5.99 6.01 5.99 6.01 48.1K
15:31 6.00 6.01 5.99 5.99 25.6K
15:32 5.99 6.00 5.99 6.00 13.7K
15:33 6.00 6.01 5.99 6.01 30.0K
15:34 6.02 6.03 6.02 6.03 20.2K
15:35 6.04 6.04 6.03 6.03 31.8K
15:36 6.03 6.03 6.02 6.02 11.2K
15:37 6.02 6.02 6.01 6.02 38.4K
15:38 6.03 6.03 6.03 6.03 4.4K
15:39 6.02 6.02 6.01 6.01 15.6K
15:40 6.01 6.01 6.00 6.00 24.1K
15:41 6.00 6.01 5.99 6.01 59.3K
15:42 6.01 6.01 6.00 6.01 27.9K
15:43 6.01 6.01 5.98 5.98 47.4K
15:44 5.99 5.99 5.99 5.99 29.4K
15:45 5.99 6.00 5.99 5.99 29.5K
15:46 6.00 6.00 5.99 5.99 18.4K
15:47 5.99 6.00 5.99 6.00 42.2K
15:48 6.00 6.00 6.00 6.00 35.1K
15:49 6.00 6.00 6.00 6.00 40.3K
15:50 6.00 6.01 6.00 6.01 18.0K
15:51 5.99 5.99 5.98 5.98 38.4K
15:52 5.98 5.98 5.98 5.98 18.6K
15:53 5.98 5.99 5.98 5.99 32.3K
15:54 5.99 5.99 5.97 5.97 34.5K
15:55 5.98 5.98 5.97 5.98 33.2K
15:56 5.98 5.98 5.95 5.95 30.0K
15:57 5.96 5.96 5.95 5.96 20.0K
15:58 5.96 5.96 5.95 5.95 72.4K
15:59 5.95 5.95 5.94 5.95 47.4K
16:00 5.94 6.03 5.94 5.94 896.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available