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 6.13 6.03 6.13 688.0K
09:32 6.13 6.13 6.12 6.12 33.9K
09:33 6.09 6.10 6.09 6.09 65.0K
09:34 6.13 6.14 6.11 6.13 93.8K
09:35 6.12 6.14 6.10 6.11 93.2K
09:36 6.14 6.16 6.13 6.16 127.2K
09:37 6.16 6.16 6.14 6.14 60.6K
09:38 6.15 6.17 6.14 6.17 36.5K
09:39 6.17 6.17 6.13 6.13 60.2K
09:40 6.15 6.15 6.12 6.13 29.1K
09:41 6.13 6.13 6.11 6.13 42.7K
09:42 6.12 6.13 6.12 6.12 32.9K
09:43 6.12 6.12 6.10 6.12 91.8K
09:44 6.12 6.12 6.09 6.09 21.4K
09:45 6.10 6.11 6.09 6.10 100.7K
09:46 6.10 6.12 6.10 6.11 57.7K
09:47 6.12 6.12 6.11 6.11 41.0K
09:48 6.11 6.11 6.08 6.11 173.5K
09:49 6.11 6.12 6.10 6.10 56.5K
09:50 6.12 6.14 6.12 6.14 67.9K
09:51 6.14 6.15 6.14 6.15 146.8K
09:52 6.15 6.16 6.15 6.15 69.1K
09:53 6.16 6.16 6.16 6.16 31.6K
09:54 6.15 6.15 6.14 6.15 48.3K
09:55 6.15 6.18 6.15 6.18 50.5K
09:56 6.19 6.19 6.18 6.18 86.4K
09:57 6.19 6.20 6.18 6.18 55.7K
09:58 6.18 6.18 6.15 6.15 37.1K
09:59 6.15 6.16 6.13 6.16 44.8K
10:00 6.16 6.16 6.15 6.15 29.8K
10:01 6.05 6.11 6.05 6.10 189.5K
10:02 6.10 6.13 6.10 6.12 43.4K
10:03 6.12 6.14 6.11 6.14 24.0K
10:04 6.14 6.14 6.14 6.14 26.6K
10:05 6.13 6.15 6.13 6.14 25.1K
10:06 6.14 6.15 6.13 6.15 17.3K
10:07 6.16 6.16 6.16 6.16 28.5K
10:08 6.16 6.16 6.13 6.13 24.4K
10:09 6.13 6.13 6.11 6.12 56.6K
10:10 6.13 6.14 6.12 6.12 33.4K
10:11 6.13 6.13 6.13 6.13 14.5K
10:12 6.11 6.12 6.10 6.10 24.2K
10:13 6.08 6.09 6.08 6.09 28.1K
10:14 6.09 6.10 6.07 6.10 46.6K
10:15 6.11 6.11 6.09 6.09 30.8K
10:16 6.09 6.12 6.09 6.12 16.2K
10:17 6.11 6.12 6.11 6.12 22.8K
10:18 6.12 6.12 6.10 6.10 18.7K
10:19 6.11 6.11 6.08 6.08 37.7K
10:20 6.09 6.10 6.08 6.10 67.2K
10:21 6.10 6.11 6.10 6.10 42.1K
10:22 6.10 6.11 6.10 6.11 25.3K
10:23 6.12 6.13 6.11 6.13 12.9K
10:24 6.13 6.16 6.12 6.16 23.6K
10:25 6.16 6.17 6.15 6.17 17.4K
10:26 6.16 6.16 6.14 6.14 20.0K
10:27 6.14 6.15 6.13 6.14 23.0K
10:28 6.14 6.15 6.14 6.14 24.4K
10:29 6.15 6.15 6.14 6.14 43.2K
10:30 6.14 6.14 6.13 6.14 24.3K
10:31 6.13 6.15 6.13 6.14 21.3K
10:32 6.14 6.14 6.13 6.14 10.8K
10:33 6.14 6.14 6.13 6.13 34.7K
10:34 6.13 6.13 6.12 6.12 20.9K
10:35 6.12 6.13 6.12 6.13 7.7K
10:36 6.13 6.13 6.12 6.12 30.4K
10:37 6.12 6.14 6.12 6.13 6.6K
10:38 6.13 6.14 6.13 6.14 16.3K
10:39 6.14 6.15 6.14 6.15 12.0K
10:40 6.15 6.16 6.15 6.15 27.5K
10:41 6.16 6.17 6.15 6.15 51.0K
10:42 6.16 6.16 6.15 6.15 7.8K
10:43 6.14 6.14 6.12 6.12 31.0K
10:44 6.12 6.14 6.12 6.14 28.4K
10:45 6.13 6.14 6.13 6.14 25.6K
10:46 6.14 6.14 6.13 6.14 20.2K
10:47 6.14 6.15 6.14 6.15 21.7K
10:48 6.15 6.16 6.15 6.16 9.5K
10:49 6.16 6.16 6.15 6.16 14.4K
10:50 6.16 6.17 6.16 6.16 20.0K
10:51 6.16 6.17 6.16 6.17 45.4K
10:52 6.17 6.17 6.16 6.16 20.3K
10:53 6.16 6.17 6.16 6.17 51.1K
10:54 6.16 6.16 6.14 6.14 31.7K
10:55 6.15 6.16 6.15 6.16 54.3K
10:56 6.16 6.16 6.15 6.15 17.6K
10:57 6.15 6.16 6.14 6.16 31.4K
10:58 6.16 6.16 6.15 6.16 3.7K
10:59 6.16 6.17 6.16 6.17 40.4K
11:00 6.17 6.18 6.17 6.18 30.5K
11:01 6.19 6.21 6.19 6.20 163.6K
11:02 6.21 6.21 6.19 6.21 16.5K
11:03 6.21 6.23 6.20 6.23 79.9K
11:04 6.23 6.23 6.21 6.23 45.4K
11:05 6.22 6.23 6.22 6.23 35.2K
11:06 6.23 6.23 6.22 6.22 33.9K
11:07 6.23 6.23 6.22 6.23 30.5K
11:08 6.23 6.25 6.23 6.25 140.3K
11:09 6.25 6.25 6.25 6.25 37.4K
11:10 6.25 6.25 6.22 6.22 139.8K
11:11 6.23 6.24 6.22 6.22 20.6K
11:12 6.22 6.22 6.21 6.21 17.8K
11:13 6.21 6.22 6.20 6.21 71.4K
11:14 6.21 6.22 6.21 6.22 38.4K
11:15 6.22 6.25 6.22 6.25 46.7K
11:16 6.25 6.25 6.23 6.23 39.8K
11:17 6.24 6.25 6.24 6.25 18.0K
11:18 6.25 6.25 6.23 6.24 37.3K
11:19 6.24 6.25 6.24 6.24 46.8K
11:20 6.25 6.25 6.24 6.24 22.0K
11:21 6.25 6.25 6.25 6.25 62.6K
11:22 6.26 6.27 6.26 6.27 65.0K
11:23 6.27 6.27 6.26 6.26 30.6K
11:24 6.26 6.27 6.26 6.27 63.5K
11:25 6.27 6.28 6.27 6.28 42.3K
11:26 6.28 6.28 6.26 6.26 21.9K
11:27 6.27 6.27 6.24 6.25 45.7K
11:28 6.25 6.25 6.24 6.24 15.7K
11:29 6.23 6.23 6.23 6.23 18.2K
11:30 6.23 6.23 6.22 6.23 46.5K
11:31 6.25 6.27 6.24 6.27 24.5K
11:32 6.24 6.28 6.24 6.28 125.9K
11:33 6.28 6.30 6.27 6.29 54.6K
11:34 6.30 6.30 6.29 6.30 159.5K
11:35 6.30 6.30 6.27 6.27 56.2K
11:36 6.28 6.29 6.28 6.28 24.8K
11:37 6.28 6.29 6.28 6.28 29.2K
11:38 6.28 6.28 6.27 6.28 8.5K
11:39 6.27 6.28 6.26 6.27 35.9K
11:40 6.27 6.28 6.27 6.28 32.1K
11:41 6.28 6.28 6.26 6.26 30.3K
11:42 6.27 6.27 6.26 6.26 15.7K
11:43 6.26 6.27 6.26 6.27 29.1K
11:44 6.27 6.27 6.26 6.26 13.7K
11:45 6.27 6.27 6.25 6.25 34.3K
11:46 6.25 6.25 6.22 6.23 28.4K
11:47 6.23 6.23 6.21 6.21 21.5K
11:48 6.21 6.22 6.20 6.20 76.1K
11:49 6.20 6.21 6.20 6.21 27.4K
11:50 6.22 6.23 6.21 6.22 22.8K
11:51 6.21 6.21 6.20 6.21 11.0K
11:52 6.21 6.21 6.20 6.21 36.5K
11:53 6.22 6.22 6.21 6.21 62.0K
11:54 6.21 6.22 6.21 6.22 8.3K
11:55 6.22 6.23 6.22 6.23 12.2K
11:56 6.24 6.25 6.24 6.25 36.7K
11:57 6.24 6.24 6.23 6.23 22.1K
11:58 6.23 6.25 6.23 6.25 31.4K
11:59 6.25 6.25 6.23 6.23 13.8K
12:00 6.23 6.24 6.23 6.24 13.1K
12:01 6.24 6.24 6.24 6.24 4.5K
12:02 6.24 6.24 6.23 6.24 6.6K
12:03 6.24 6.25 6.24 6.24 21.9K
12:04 6.23 6.24 6.22 6.23 15.7K
12:05 6.23 6.23 6.22 6.22 2.4K
12:06 6.23 6.24 6.23 6.23 38.2K
12:07 6.23 6.23 6.21 6.22 32.4K
12:08 6.23 6.23 6.23 6.23 27.3K
12:09 6.24 6.24 6.23 6.23 24.9K
12:10 6.23 6.23 6.22 6.22 14.7K
12:11 6.21 6.22 6.21 6.22 18.7K
12:12 6.22 6.22 6.21 6.21 26.2K
12:13 6.21 6.21 6.20 6.20 57.2K
12:14 6.20 6.20 6.19 6.20 29.6K
12:15 6.20 6.20 6.20 6.20 28.7K
12:16 6.19 6.19 6.18 6.19 14.0K
12:17 6.19 6.19 6.18 6.18 27.7K
12:18 6.17 6.19 6.16 6.19 15.1K
12:19 6.19 6.20 6.19 6.20 16.8K
12:20 6.20 6.20 6.20 6.20 6.5K
12:21 6.20 6.24 6.20 6.24 72.0K
12:22 6.23 6.23 6.23 6.23 11.3K
12:23 6.23 6.23 6.21 6.21 27.0K
12:24 6.22 6.23 6.21 6.23 58.3K
12:25 6.23 6.23 6.23 6.23 27.0K
12:26 6.22 6.23 6.22 6.22 65.3K
12:27 6.21 6.22 6.21 6.22 10.5K
12:28 6.22 6.22 6.20 6.20 71.1K
12:29 6.20 6.20 6.18 6.19 14.9K
12:30 6.20 6.20 6.19 6.20 37.6K
12:31 6.20 6.21 6.19 6.19 52.8K
12:32 6.19 6.20 6.19 6.19 30.9K
12:33 6.18 6.20 6.18 6.19 46.3K
12:34 6.19 6.21 6.19 6.21 23.3K
12:35 6.22 6.22 6.21 6.22 58.6K
12:36 6.22 6.22 6.22 6.22 5.4K
12:37 6.23 6.24 6.23 6.24 23.6K
12:38 6.24 6.24 6.23 6.23 11.1K
12:39 6.23 6.24 6.23 6.24 25.3K
12:40 6.24 6.24 6.21 6.21 42.0K
12:41 6.22 6.23 6.22 6.22 50.7K
12:42 6.21 6.23 6.21 6.23 44.7K
12:43 6.23 6.23 6.21 6.22 11.7K
12:44 6.22 6.22 6.21 6.22 6.7K
12:45 6.23 6.23 6.23 6.23 10.1K
12:46 6.23 6.23 6.21 6.22 10.2K
12:47 6.22 6.22 6.21 6.22 7.0K
12:48 6.22 6.22 6.20 6.20 15.4K
12:49 6.22 6.22 6.21 6.22 16.2K
12:50 6.23 6.23 6.23 6.23 44.6K
12:51 6.23 6.23 6.23 6.23 8.8K
12:52 6.23 6.24 6.23 6.24 8.8K
12:53 6.24 6.24 6.23 6.24 51.3K
12:54 6.24 6.27 6.23 6.27 78.9K
12:55 6.27 6.27 6.26 6.26 54.8K
12:56 6.25 6.26 6.25 6.25 16.7K
12:57 6.26 6.26 6.26 6.26 16.6K
12:58 6.26 6.27 6.26 6.27 32.8K
12:59 6.27 6.27 6.26 6.27 25.3K
13:00 6.27 6.27 6.26 6.27 35.5K
13:01 6.27 6.28 6.26 6.28 39.7K
13:02 6.27 6.28 6.27 6.28 15.6K
13:03 6.28 6.28 6.26 6.26 22.6K
13:04 6.24 6.25 6.24 6.25 36.0K
13:05 6.26 6.26 6.25 6.25 7.6K
13:06 6.27 6.27 6.25 6.25 6.8K
13:07 6.26 6.28 6.26 6.28 64.9K
13:08 6.28 6.28 6.27 6.27 9.0K
13:09 6.28 6.29 6.28 6.29 35.0K
13:10 6.29 6.29 6.28 6.29 10.5K
13:11 6.29 6.29 6.29 6.29 17.8K
13:12 6.29 6.29 6.28 6.29 21.4K
13:13 6.29 6.29 6.28 6.28 18.5K
13:14 6.28 6.28 6.28 6.28 10.2K
13:15 6.28 6.28 6.27 6.28 27.2K
13:16 6.28 6.29 6.28 6.29 58.7K
13:17 6.29 6.29 6.28 6.29 16.4K
13:18 6.29 6.29 6.29 6.29 36.1K
13:19 6.29 6.29 6.28 6.29 32.1K
13:20 6.30 6.30 6.26 6.26 35.0K
13:21 6.27 6.27 6.27 6.27 6.7K
13:22 6.27 6.29 6.27 6.29 3.6K
13:23 6.28 6.29 6.28 6.28 7.8K
13:24 6.27 6.27 6.27 6.27 27.5K
13:25 6.28 6.28 6.27 6.27 19.5K
13:26 6.26 6.27 6.26 6.27 9.4K
13:27 6.27 6.27 6.24 6.24 12.2K
13:28 6.24 6.25 6.24 6.25 12.3K
13:29 6.24 6.25 6.24 6.25 9.5K
13:30 6.25 6.26 6.24 6.24 16.5K
13:31 6.24 6.25 6.24 6.25 8.6K
13:32 6.25 6.27 6.25 6.27 23.2K
13:33 6.27 6.27 6.25 6.25 9.4K
13:34 6.25 6.25 6.25 6.25 15.3K
13:35 6.25 6.25 6.24 6.25 4.1K
13:36 6.26 6.27 6.26 6.27 11.7K
13:37 6.27 6.27 6.25 6.25 10.8K
13:38 6.25 6.25 6.24 6.24 8.4K
13:39 6.24 6.25 6.23 6.25 17.3K
13:40 6.25 6.26 6.25 6.26 5.3K
13:41 6.26 6.27 6.26 6.26 17.6K
13:42 6.25 6.26 6.25 6.26 9.7K
13:43 6.25 6.25 6.24 6.24 8.6K
13:44 6.25 6.25 6.25 6.25 13.6K
13:45 6.25 6.26 6.25 6.26 10.5K
13:46 6.26 6.26 6.25 6.25 11.8K
13:47 6.25 6.26 6.25 6.26 33.8K
13:48 6.26 6.26 6.25 6.26 8.7K
13:49 6.25 6.26 6.25 6.26 6.5K
13:50 6.26 6.26 6.26 6.26 17.0K
13:51 6.26 6.27 6.26 6.27 4.1K
13:52 6.28 6.28 6.28 6.28 28.3K
13:53 6.28 6.29 6.28 6.28 5.3K
13:54 6.29 6.31 6.29 6.31 68.7K
13:55 6.32 6.33 6.32 6.32 99.3K
13:56 6.33 6.33 6.32 6.32 12.8K
13:57 6.33 6.33 6.31 6.31 55.6K
13:58 6.31 6.32 6.31 6.32 16.0K
13:59 6.32 6.32 6.31 6.31 24.7K
14:00 6.30 6.30 6.29 6.29 25.3K
14:01 6.30 6.31 6.30 6.30 20.7K
14:02 6.30 6.32 6.30 6.32 33.7K
14:03 6.31 6.31 6.31 6.31 38.9K
14:04 6.32 6.33 6.32 6.33 11.2K
14:05 6.32 6.33 6.32 6.33 20.0K
14:06 6.33 6.33 6.31 6.31 37.6K
14:07 6.32 6.32 6.31 6.31 26.6K
14:08 6.32 6.32 6.32 6.32 7.0K
14:09 6.32 6.32 6.32 6.32 1.5K
14:10 6.31 6.31 6.30 6.31 13.8K
14:11 6.31 6.32 6.30 6.30 7.1K
14:12 6.31 6.31 6.30 6.30 16.7K
14:13 6.30 6.31 6.29 6.31 15.2K
14:14 6.31 6.32 6.31 6.31 62.8K
14:15 6.32 6.32 6.32 6.32 21.5K
14:16 6.32 6.32 6.31 6.32 20.4K
14:17 6.32 6.32 6.31 6.31 8.7K
14:18 6.31 6.32 6.31 6.32 23.7K
14:19 6.31 6.31 6.30 6.30 9.8K
14:20 6.30 6.32 6.30 6.32 9.2K
14:21 6.32 6.32 6.31 6.32 5.9K
14:22 6.33 6.34 6.33 6.33 42.6K
14:23 6.33 6.34 6.32 6.33 55.2K
14:24 6.33 6.35 6.33 6.35 36.5K
14:25 6.35 6.35 6.33 6.34 13.0K
14:26 6.35 6.36 6.35 6.35 59.7K
14:27 6.36 6.38 6.36 6.37 34.0K
14:28 6.38 6.40 6.38 6.40 112.2K
14:29 6.39 6.40 6.39 6.40 28.6K
14:30 6.40 6.40 6.39 6.40 39.6K
14:31 6.40 6.42 6.39 6.42 106.4K
14:32 6.42 6.42 6.42 6.42 37.6K
14:33 6.42 6.43 6.42 6.42 38.3K
14:34 6.43 6.44 6.43 6.43 67.1K
14:35 6.44 6.44 6.42 6.42 36.8K
14:36 6.42 6.43 6.41 6.42 26.9K
14:37 6.40 6.41 6.39 6.40 85.8K
14:38 6.41 6.42 6.41 6.41 21.3K
14:39 6.42 6.43 6.41 6.41 46.7K
14:40 6.42 6.43 6.42 6.43 54.0K
14:41 6.42 6.43 6.41 6.41 36.1K
14:42 6.41 6.41 6.40 6.40 26.7K
14:43 6.41 6.41 6.38 6.40 55.4K
14:44 6.40 6.40 6.39 6.40 12.8K
14:45 6.40 6.40 6.39 6.39 23.8K
14:46 6.39 6.40 6.39 6.40 17.0K
14:47 6.40 6.40 6.39 6.39 55.8K
14:48 6.40 6.42 6.40 6.42 40.0K
14:49 6.43 6.43 6.42 6.42 26.6K
14:50 6.42 6.42 6.41 6.42 26.7K
14:51 6.41 6.41 6.40 6.41 18.2K
14:52 6.41 6.41 6.40 6.41 16.8K
14:53 6.40 6.41 6.40 6.41 22.6K
14:54 6.41 6.43 6.41 6.43 31.5K
14:55 6.43 6.43 6.41 6.42 16.2K
14:56 6.41 6.41 6.39 6.39 29.7K
14:57 6.40 6.40 6.39 6.39 22.3K
14:58 6.39 6.39 6.38 6.39 23.9K
14:59 6.39 6.40 6.39 6.40 43.2K
15:00 6.40 6.40 6.39 6.40 9.2K
15:01 6.40 6.40 6.38 6.40 37.6K
15:02 6.40 6.40 6.40 6.40 7.2K
15:03 6.40 6.40 6.39 6.39 10.2K
15:04 6.40 6.40 6.39 6.40 9.7K
15:05 6.39 6.39 6.38 6.38 21.6K
15:06 6.38 6.39 6.38 6.39 36.9K
15:07 6.39 6.40 6.39 6.40 24.0K
15:08 6.40 6.40 6.39 6.39 7.6K
15:09 6.39 6.39 6.38 6.39 9.9K
15:10 6.38 6.39 6.38 6.39 2.6K
15:11 6.39 6.40 6.39 6.40 49.9K
15:12 6.39 6.41 6.39 6.41 52.8K
15:13 6.41 6.43 6.41 6.43 43.2K
15:14 6.43 6.43 6.42 6.42 19.0K
15:15 6.42 6.42 6.41 6.41 12.3K
15:16 6.42 6.42 6.40 6.41 31.5K
15:17 6.41 6.41 6.40 6.41 5.7K
15:18 6.41 6.41 6.40 6.40 23.2K
15:19 6.40 6.40 6.39 6.40 6.1K
15:20 6.40 6.40 6.39 6.39 56.7K
15:21 6.40 6.40 6.40 6.40 30.7K
15:22 6.41 6.41 6.40 6.40 14.0K
15:23 6.40 6.40 6.39 6.39 17.0K
15:24 6.39 6.40 6.39 6.40 54.2K
15:25 6.40 6.40 6.39 6.39 27.4K
15:26 6.40 6.40 6.39 6.40 11.3K
15:27 6.40 6.40 6.39 6.39 19.3K
15:28 6.39 6.39 6.38 6.39 7.8K
15:29 6.38 6.39 6.37 6.38 28.5K
15:30 6.37 6.38 6.37 6.37 18.8K
15:31 6.37 6.37 6.36 6.37 17.9K
15:32 6.36 6.37 6.36 6.36 40.7K
15:33 6.36 6.37 6.36 6.37 17.9K
15:34 6.37 6.38 6.37 6.37 22.8K
15:35 6.37 6.38 6.36 6.36 26.0K
15:36 6.35 6.35 6.34 6.34 38.0K
15:37 6.35 6.35 6.33 6.33 52.4K
15:38 6.34 6.34 6.33 6.34 12.2K
15:39 6.33 6.35 6.33 6.35 47.1K
15:40 6.35 6.35 6.34 6.35 52.9K
15:41 6.34 6.35 6.34 6.35 17.1K
15:42 6.34 6.35 6.33 6.33 97.9K
15:43 6.33 6.35 6.30 6.30 213.8K
15:44 6.31 6.31 6.31 6.31 56.3K
15:45 6.31 6.31 6.29 6.29 168.1K
15:46 6.29 6.29 6.29 6.29 6.7K
15:47 6.29 6.29 6.27 6.29 35.3K
15:48 6.29 6.29 6.29 6.29 26.5K
15:49 6.29 6.29 6.28 6.28 28.3K
15:50 6.28 6.31 6.28 6.31 75.1K
15:51 6.30 6.31 6.29 6.30 61.8K
15:52 6.31 6.32 6.31 6.32 30.1K
15:53 6.32 6.32 6.29 6.30 74.2K
15:54 6.30 6.31 6.30 6.30 58.4K
15:55 6.30 6.32 6.30 6.32 96.0K
15:56 6.34 6.34 6.34 6.34 171.8K
15:57 6.34 6.35 6.33 6.35 79.4K
15:58 6.35 6.35 6.34 6.35 41.2K
15:59 6.35 6.35 6.35 6.35 54.7K
16:00 6.35 6.37 6.31 6.35 789.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available