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 6.39 6.47 6.28 6.31 1,031.7K
09:32 6.31 6.35 6.31 6.33 129.7K
09:33 6.33 6.38 6.33 6.38 144.3K
09:34 6.48 6.49 6.48 6.49 165.4K
09:35 6.49 6.51 6.49 6.50 78.4K
09:36 6.50 6.54 6.50 6.54 143.9K
09:37 6.55 6.55 6.52 6.54 93.4K
09:38 6.54 6.58 6.54 6.57 94.5K
09:39 6.59 6.59 6.58 6.58 64.1K
09:40 6.58 6.58 6.57 6.57 42.5K
09:41 6.55 6.58 6.55 6.57 76.2K
09:42 6.56 6.56 6.54 6.55 85.2K
09:43 6.54 6.55 6.54 6.54 56.2K
09:44 6.53 6.54 6.52 6.53 105.2K
09:45 6.52 6.52 6.51 6.52 77.5K
09:46 6.54 6.54 6.53 6.53 32.6K
09:47 6.54 6.54 6.52 6.53 52.2K
09:48 6.53 6.53 6.51 6.52 26.4K
09:49 6.54 6.54 6.49 6.49 112.8K
09:50 6.46 6.46 6.45 6.46 96.7K
09:51 6.46 6.46 6.43 6.45 87.3K
09:52 6.46 6.49 6.46 6.49 30.6K
09:53 6.51 6.52 6.50 6.52 51.2K
09:54 6.51 6.51 6.49 6.49 18.4K
09:55 6.50 6.52 6.50 6.51 39.8K
09:56 6.52 6.54 6.52 6.52 30.2K
09:57 6.52 6.52 6.52 6.52 29.5K
09:58 6.52 6.54 6.52 6.53 48.7K
09:59 6.53 6.53 6.51 6.52 12.9K
10:00 6.51 6.53 6.51 6.53 23.3K
10:01 6.49 6.54 6.49 6.54 91.0K
10:02 6.54 6.55 6.53 6.53 27.9K
10:03 6.54 6.54 6.52 6.52 48.7K
10:04 6.53 6.55 6.52 6.52 52.1K
10:05 6.52 6.55 6.52 6.55 33.4K
10:06 6.53 6.54 6.53 6.53 53.9K
10:07 6.51 6.55 6.51 6.54 234.8K
10:08 6.56 6.56 6.53 6.53 50.6K
10:09 6.54 6.54 6.51 6.51 40.8K
10:10 6.51 6.56 6.51 6.56 57.1K
10:11 6.56 6.57 6.55 6.55 70.1K
10:12 6.55 6.57 6.55 6.57 110.3K
10:13 6.57 6.59 6.57 6.58 78.2K
10:14 6.57 6.58 6.55 6.58 66.4K
10:15 6.59 6.59 6.57 6.58 46.3K
10:16 6.57 6.57 6.57 6.57 22.4K
10:17 6.57 6.57 6.54 6.54 38.5K
10:18 6.54 6.56 6.54 6.55 60.2K
10:19 6.56 6.58 6.56 6.57 43.3K
10:20 6.57 6.58 6.57 6.57 116.1K
10:21 6.58 6.59 6.57 6.59 43.0K
10:22 6.59 6.59 6.57 6.57 50.5K
10:23 6.57 6.57 6.56 6.56 63.2K
10:24 6.57 6.58 6.57 6.57 38.9K
10:25 6.58 6.59 6.57 6.58 39.6K
10:26 6.58 6.59 6.56 6.56 68.2K
10:27 6.56 6.56 6.54 6.54 62.5K
10:28 6.55 6.56 6.55 6.55 55.0K
10:29 6.54 6.54 6.52 6.52 96.3K
10:30 6.53 6.53 6.52 6.52 60.1K
10:31 6.52 6.52 6.48 6.48 233.6K
10:32 6.50 6.52 6.50 6.51 63.2K
10:33 6.52 6.53 6.51 6.52 73.5K
10:34 6.53 6.55 6.53 6.55 29.9K
10:35 6.55 6.55 6.54 6.55 56.0K
10:36 6.55 6.56 6.54 6.55 76.6K
10:37 6.54 6.54 6.52 6.52 46.6K
10:38 6.52 6.53 6.52 6.53 82.2K
10:39 6.54 6.55 6.53 6.54 60.7K
10:40 6.54 6.55 6.54 6.55 15.0K
10:41 6.56 6.56 6.55 6.55 65.7K
10:42 6.55 6.56 6.54 6.56 31.5K
10:43 6.57 6.58 6.57 6.58 44.6K
10:44 6.61 6.63 6.61 6.63 173.4K
10:45 6.63 6.63 6.61 6.62 107.6K
10:46 6.63 6.63 6.62 6.63 45.0K
10:47 6.61 6.62 6.60 6.60 39.1K
10:48 6.60 6.62 6.60 6.61 27.1K
10:49 6.62 6.63 6.61 6.63 26.1K
10:50 6.64 6.66 6.64 6.66 56.3K
10:51 6.65 6.67 6.65 6.66 108.0K
10:52 6.66 6.67 6.64 6.67 97.4K
10:53 6.67 6.67 6.65 6.67 67.7K
10:54 6.67 6.68 6.67 6.67 69.5K
10:55 6.64 6.64 6.61 6.62 56.8K
10:56 6.61 6.61 6.56 6.59 72.9K
10:57 6.58 6.60 6.56 6.60 51.9K
10:58 6.61 6.61 6.60 6.60 31.3K
10:59 6.61 6.61 6.59 6.59 57.7K
11:00 6.59 6.62 6.59 6.61 65.7K
11:01 6.62 6.62 6.60 6.60 53.3K
11:02 6.61 6.63 6.61 6.62 26.9K
11:03 6.61 6.63 6.61 6.63 12.8K
11:04 6.63 6.63 6.61 6.62 54.0K
11:05 6.61 6.61 6.59 6.60 38.5K
11:06 6.60 6.61 6.60 6.61 36.0K
11:07 6.60 6.63 6.60 6.62 23.8K
11:08 6.61 6.62 6.61 6.61 40.8K
11:09 6.62 6.63 6.62 6.63 37.5K
11:10 6.63 6.65 6.63 6.65 52.6K
11:11 6.65 6.66 6.64 6.64 87.3K
11:12 6.64 6.65 6.64 6.64 29.2K
11:13 6.63 6.65 6.63 6.64 22.1K
11:14 6.65 6.65 6.64 6.65 12.9K
11:15 6.65 6.65 6.63 6.63 26.1K
11:16 6.63 6.65 6.63 6.65 24.8K
11:17 6.65 6.65 6.64 6.64 32.0K
11:18 6.67 6.68 6.67 6.68 33.9K
11:19 6.67 6.68 6.67 6.68 41.0K
11:20 6.69 6.69 6.68 6.68 46.0K
11:21 6.69 6.69 6.69 6.69 25.2K
11:22 6.69 6.69 6.67 6.67 60.2K
11:23 6.66 6.68 6.66 6.68 26.4K
11:24 6.68 6.68 6.67 6.68 47.8K
11:25 6.68 6.69 6.68 6.68 61.1K
11:26 6.68 6.68 6.67 6.67 19.0K
11:27 6.66 6.66 6.65 6.66 57.0K
11:28 6.65 6.65 6.62 6.63 68.6K
11:29 6.63 6.64 6.62 6.63 33.6K
11:30 6.63 6.63 6.59 6.59 68.9K
11:31 6.60 6.62 6.59 6.61 38.9K
11:32 6.61 6.63 6.61 6.63 11.2K
11:33 6.63 6.63 6.63 6.63 15.6K
11:34 6.62 6.62 6.59 6.59 41.4K
11:35 6.60 6.60 6.58 6.59 46.6K
11:36 6.60 6.60 6.59 6.59 17.2K
11:37 6.60 6.60 6.59 6.59 18.4K
11:38 6.60 6.61 6.59 6.61 20.6K
11:39 6.60 6.61 6.60 6.61 37.7K
11:40 6.61 6.61 6.59 6.59 26.8K
11:41 6.59 6.61 6.58 6.60 10.5K
11:42 6.60 6.60 6.59 6.60 21.6K
11:43 6.60 6.60 6.59 6.59 19.7K
11:44 6.57 6.57 6.56 6.56 64.0K
11:45 6.57 6.58 6.57 6.58 41.9K
11:46 6.58 6.58 6.57 6.58 42.1K
11:47 6.58 6.59 6.58 6.59 35.2K
11:48 6.59 6.59 6.58 6.58 16.8K
11:49 6.58 6.60 6.58 6.58 40.0K
11:50 6.58 6.59 6.58 6.59 36.7K
11:51 6.59 6.60 6.58 6.58 12.6K
11:52 6.57 6.59 6.57 6.59 12.6K
11:53 6.59 6.59 6.58 6.59 18.1K
11:54 6.59 6.60 6.59 6.60 9.7K
11:55 6.60 6.60 6.59 6.59 17.0K
11:56 6.59 6.59 6.59 6.59 2.3K
11:57 6.59 6.59 6.58 6.59 7.2K
11:58 6.60 6.60 6.59 6.59 13.3K
11:59 6.59 6.59 6.58 6.58 15.8K
12:00 6.58 6.58 6.58 6.58 20.4K
12:01 6.58 6.58 6.56 6.57 14.1K
12:02 6.57 6.59 6.56 6.59 46.0K
12:03 6.59 6.59 6.58 6.59 2.9K
12:04 6.59 6.61 6.59 6.60 24.3K
12:05 6.60 6.60 6.60 6.60 11.7K
12:06 6.60 6.61 6.60 6.61 26.7K
12:07 6.61 6.62 6.61 6.62 15.0K
12:08 6.62 6.64 6.62 6.62 14.9K
12:09 6.62 6.64 6.62 6.64 43.4K
12:10 6.64 6.64 6.63 6.64 9.0K
12:11 6.64 6.64 6.63 6.64 12.4K
12:12 6.64 6.64 6.63 6.63 13.5K
12:13 6.64 6.64 6.63 6.63 21.6K
12:14 6.63 6.64 6.63 6.64 10.9K
12:15 6.65 6.65 6.64 6.64 47.9K
12:16 6.64 6.64 6.63 6.63 33.7K
12:17 6.62 6.62 6.62 6.62 6.2K
12:18 6.62 6.63 6.61 6.62 22.0K
12:19 6.61 6.62 6.61 6.62 3.9K
12:20 6.62 6.62 6.60 6.61 9.3K
12:21 6.61 6.61 6.60 6.60 7.9K
12:22 6.59 6.59 6.58 6.59 34.9K
12:23 6.59 6.59 6.58 6.58 13.7K
12:24 6.58 6.58 6.55 6.55 26.9K
12:25 6.54 6.54 6.53 6.54 53.4K
12:26 6.54 6.54 6.54 6.54 10.8K
12:27 6.54 6.54 6.52 6.52 10.5K
12:28 6.53 6.53 6.53 6.53 1.8K
12:29 6.50 6.50 6.48 6.49 105.9K
12:30 6.50 6.50 6.49 6.50 18.4K
12:31 6.50 6.50 6.49 6.49 14.4K
12:32 6.50 6.52 6.50 6.50 34.1K
12:33 6.49 6.50 6.49 6.49 21.3K
12:34 6.49 6.49 6.49 6.49 12.0K
12:35 6.49 6.49 6.49 6.49 15.1K
12:36 6.49 6.50 6.49 6.49 24.8K
12:37 6.50 6.50 6.49 6.50 12.1K
12:38 6.50 6.51 6.50 6.51 26.0K
12:39 6.51 6.52 6.51 6.52 16.9K
12:40 6.52 6.52 6.50 6.51 18.5K
12:41 6.51 6.51 6.49 6.50 12.7K
12:42 6.50 6.50 6.47 6.47 22.2K
12:43 6.48 6.48 6.48 6.48 21.7K
12:44 6.48 6.48 6.48 6.48 2.2K
12:45 6.48 6.51 6.48 6.51 30.2K
12:46 6.51 6.51 6.50 6.51 14.8K
12:47 6.51 6.53 6.51 6.53 21.8K
12:48 6.54 6.56 6.54 6.55 12.1K
12:49 6.56 6.56 6.55 6.55 8.3K
12:50 6.55 6.56 6.55 6.56 24.2K
12:51 6.56 6.57 6.56 6.56 21.8K
12:52 6.56 6.56 6.55 6.56 37.7K
12:53 6.56 6.58 6.56 6.58 22.4K
12:54 6.58 6.59 6.58 6.59 30.8K
12:55 6.59 6.59 6.59 6.59 9.8K
12:56 6.59 6.59 6.59 6.59 21.1K
12:57 6.58 6.58 6.57 6.57 10.0K
12:58 6.57 6.58 6.57 6.58 29.1K
12:59 6.58 6.58 6.56 6.57 9.1K
13:00 6.58 6.58 6.57 6.58 9.1K
13:01 6.58 6.58 6.55 6.55 22.4K
13:02 6.56 6.56 6.56 6.56 14.9K
13:03 6.56 6.57 6.56 6.57 26.8K
13:04 6.57 6.57 6.55 6.56 18.1K
13:05 6.56 6.56 6.56 6.56 17.4K
13:06 6.56 6.56 6.55 6.56 23.7K
13:07 6.56 6.58 6.56 6.57 28.3K
13:08 6.58 6.58 6.56 6.57 72.1K
13:09 6.57 6.58 6.57 6.57 16.8K
13:10 6.58 6.58 6.56 6.56 9.5K
13:11 6.57 6.57 6.57 6.57 8.4K
13:12 6.57 6.58 6.57 6.58 23.8K
13:13 6.58 6.59 6.58 6.59 37.8K
13:14 6.59 6.59 6.57 6.58 17.7K
13:15 6.58 6.59 6.57 6.58 19.4K
13:16 6.59 6.59 6.57 6.57 14.3K
13:17 6.57 6.58 6.57 6.58 35.5K
13:18 6.59 6.59 6.58 6.59 16.7K
13:19 6.57 6.59 6.57 6.58 30.1K
13:20 6.58 6.58 6.58 6.58 22.9K
13:21 6.58 6.58 6.57 6.58 15.3K
13:22 6.58 6.59 6.58 6.59 17.5K
13:23 6.60 6.60 6.59 6.59 17.6K
13:24 6.60 6.62 6.60 6.62 60.1K
13:25 6.62 6.63 6.61 6.63 19.6K
13:26 6.63 6.65 6.62 6.65 34.6K
13:27 6.64 6.64 6.63 6.63 21.2K
13:28 6.64 6.64 6.63 6.64 3.6K
13:29 6.64 6.64 6.63 6.63 19.7K
13:30 6.63 6.63 6.62 6.62 10.5K
13:31 6.62 6.63 6.62 6.63 27.4K
13:32 6.63 6.63 6.62 6.62 18.5K
13:33 6.64 6.64 6.63 6.64 37.5K
13:34 6.64 6.65 6.63 6.65 36.2K
13:35 6.64 6.65 6.64 6.65 20.8K
13:36 6.65 6.65 6.64 6.65 9.2K
13:37 6.65 6.66 6.65 6.66 48.2K
13:38 6.67 6.67 6.67 6.67 18.7K
13:39 6.67 6.67 6.67 6.67 16.3K
13:40 6.67 6.67 6.66 6.66 28.8K
13:41 6.66 6.67 6.66 6.67 7.6K
13:42 6.67 6.67 6.66 6.66 20.1K
13:43 6.66 6.67 6.65 6.66 23.4K
13:44 6.67 6.67 6.66 6.67 17.8K
13:45 6.68 6.68 6.68 6.68 39.2K
13:46 6.68 6.68 6.66 6.66 21.5K
13:47 6.66 6.66 6.65 6.65 20.4K
13:48 6.65 6.65 6.64 6.65 5.7K
13:49 6.65 6.67 6.65 6.67 24.1K
13:50 6.67 6.67 6.66 6.66 16.8K
13:51 6.67 6.67 6.66 6.67 20.4K
13:52 6.67 6.67 6.66 6.66 18.7K
13:53 6.66 6.66 6.66 6.66 9.4K
13:54 6.66 6.66 6.66 6.66 12.8K
13:55 6.66 6.66 6.65 6.66 4.1K
13:56 6.66 6.66 6.65 6.65 11.1K
13:57 6.65 6.66 6.65 6.66 26.9K
13:58 6.65 6.66 6.64 6.66 18.8K
13:59 6.66 6.66 6.66 6.66 7.8K
14:00 6.65 6.65 6.64 6.64 20.5K
14:01 6.66 6.67 6.65 6.67 50.4K
14:02 6.67 6.67 6.66 6.67 40.2K
14:03 6.68 6.68 6.67 6.67 68.2K
14:04 6.67 6.67 6.66 6.66 10.5K
14:05 6.66 6.68 6.66 6.68 22.4K
14:06 6.67 6.67 6.66 6.67 31.6K
14:07 6.67 6.68 6.67 6.68 36.7K
14:08 6.68 6.68 6.67 6.68 10.1K
14:09 6.68 6.69 6.68 6.69 79.8K
14:10 6.68 6.68 6.67 6.67 19.0K
14:11 6.67 6.67 6.66 6.67 16.9K
14:12 6.67 6.68 6.67 6.68 8.1K
14:13 6.68 6.69 6.67 6.69 60.5K
14:14 6.70 6.73 6.70 6.73 96.7K
14:15 6.73 6.73 6.72 6.72 31.9K
14:16 6.72 6.73 6.71 6.71 25.8K
14:17 6.71 6.72 6.71 6.72 10.7K
14:18 6.72 6.73 6.72 6.73 26.7K
14:19 6.74 6.76 6.74 6.76 49.9K
14:20 6.76 6.77 6.76 6.76 37.4K
14:21 6.76 6.76 6.75 6.76 26.6K
14:22 6.76 6.76 6.75 6.75 72.5K
14:23 6.75 6.78 6.75 6.78 46.7K
14:24 6.77 6.78 6.77 6.78 22.0K
14:25 6.78 6.78 6.77 6.77 16.2K
14:26 6.78 6.79 6.77 6.78 23.0K
14:27 6.78 6.78 6.76 6.76 33.8K
14:28 6.78 6.79 6.78 6.79 39.6K
14:29 6.79 6.80 6.78 6.80 28.9K
14:30 6.79 6.80 6.79 6.79 33.6K
14:31 6.78 6.80 6.78 6.80 41.4K
14:32 6.80 6.84 6.80 6.84 105.4K
14:33 6.85 6.85 6.84 6.85 40.9K
14:34 6.85 6.85 6.84 6.84 9.7K
14:35 6.84 6.84 6.83 6.84 14.0K
14:36 6.84 6.84 6.83 6.84 63.7K
14:37 6.82 6.83 6.82 6.82 35.4K
14:38 6.80 6.81 6.80 6.80 78.8K
14:39 6.80 6.82 6.80 6.82 47.6K
14:40 6.82 6.83 6.82 6.83 14.8K
14:41 6.82 6.82 6.80 6.80 35.2K
14:42 6.81 6.81 6.80 6.81 19.4K
14:43 6.82 6.82 6.81 6.82 32.9K
14:44 6.82 6.82 6.81 6.82 12.0K
14:45 6.82 6.83 6.82 6.83 23.7K
14:46 6.83 6.83 6.83 6.83 7.5K
14:47 6.82 6.83 6.82 6.83 10.6K
14:48 6.84 6.84 6.83 6.83 28.0K
14:49 6.82 6.84 6.82 6.84 25.0K
14:50 6.83 6.84 6.83 6.83 8.3K
14:51 6.83 6.84 6.83 6.83 34.3K
14:52 6.83 6.84 6.83 6.84 23.3K
14:53 6.84 6.84 6.83 6.83 13.3K
14:54 6.84 6.84 6.83 6.83 28.0K
14:55 6.83 6.83 6.82 6.82 46.5K
14:56 6.83 6.84 6.82 6.83 31.9K
14:57 6.83 6.83 6.82 6.82 18.8K
14:58 6.83 6.83 6.82 6.82 19.5K
14:59 6.82 6.83 6.82 6.82 14.7K
15:00 6.82 6.82 6.81 6.81 13.7K
15:01 6.82 6.83 6.81 6.83 40.1K
15:02 6.83 6.84 6.83 6.84 46.8K
15:03 6.82 6.83 6.81 6.83 93.6K
15:04 6.83 6.83 6.83 6.83 18.2K
15:05 6.83 6.83 6.83 6.83 28.2K
15:06 6.83 6.85 6.83 6.85 40.5K
15:07 6.85 6.85 6.85 6.85 60.3K
15:08 6.85 6.86 6.84 6.86 62.3K
15:09 6.85 6.85 6.85 6.85 26.1K
15:10 6.85 6.85 6.82 6.83 79.1K
15:11 6.83 6.83 6.82 6.83 10.2K
15:12 6.85 6.86 6.84 6.86 34.4K
15:13 6.86 6.86 6.85 6.85 18.1K
15:14 6.86 6.86 6.85 6.86 29.5K
15:15 6.85 6.87 6.85 6.86 25.1K
15:16 6.86 6.86 6.86 6.86 39.2K
15:17 6.86 6.87 6.85 6.86 30.6K
15:18 6.86 6.86 6.84 6.84 53.3K
15:19 6.85 6.85 6.84 6.85 11.5K
15:20 6.85 6.85 6.85 6.85 18.7K
15:21 6.86 6.86 6.85 6.86 25.4K
15:22 6.86 6.86 6.84 6.84 40.3K
15:23 6.84 6.84 6.84 6.84 11.3K
15:24 6.84 6.85 6.83 6.85 51.3K
15:25 6.84 6.85 6.84 6.84 32.9K
15:26 6.85 6.85 6.84 6.84 44.1K
15:27 6.84 6.84 6.83 6.83 18.6K
15:28 6.83 6.84 6.83 6.83 32.1K
15:29 6.83 6.84 6.82 6.82 9.7K
15:30 6.83 6.84 6.83 6.83 38.6K
15:31 6.81 6.83 6.81 6.83 43.2K
15:32 6.83 6.83 6.83 6.83 32.5K
15:33 6.83 6.83 6.82 6.83 38.0K
15:34 6.83 6.84 6.83 6.83 38.3K
15:35 6.83 6.84 6.83 6.84 45.9K
15:36 6.85 6.85 6.84 6.85 32.0K
15:37 6.85 6.85 6.83 6.85 102.4K
15:38 6.84 6.85 6.84 6.84 13.7K
15:39 6.84 6.85 6.84 6.84 18.4K
15:40 6.84 6.85 6.83 6.83 30.6K
15:41 6.84 6.85 6.83 6.85 30.1K
15:42 6.85 6.85 6.83 6.84 37.3K
15:43 6.84 6.84 6.84 6.84 26.6K
15:44 6.84 6.85 6.84 6.85 25.0K
15:45 6.85 6.87 6.85 6.87 46.2K
15:46 6.87 6.87 6.87 6.87 51.0K
15:47 6.88 6.88 6.88 6.88 25.9K
15:48 6.88 6.88 6.87 6.87 50.1K
15:49 6.88 6.88 6.87 6.88 15.5K
15:50 6.88 6.89 6.88 6.89 65.7K
15:51 6.88 6.88 6.87 6.87 76.8K
15:52 6.87 6.87 6.84 6.86 65.3K
15:53 6.86 6.86 6.85 6.86 58.1K
15:54 6.86 6.86 6.86 6.86 33.4K
15:55 6.86 6.86 6.84 6.84 134.1K
15:56 6.85 6.86 6.85 6.86 71.0K
15:57 6.85 6.86 6.85 6.85 92.7K
15:58 6.84 6.85 6.84 6.85 54.2K
15:59 6.85 6.85 6.84 6.85 66.5K
16:00 6.85 6.87 6.77 6.84 934.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available