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 6.40 6.49 6.36 6.42 602.7K
09:32 6.44 6.44 6.43 6.44 70.9K
09:33 6.41 6.43 6.41 6.43 28.3K
09:34 6.38 6.40 6.38 6.39 103.9K
09:35 6.39 6.43 6.39 6.43 77.7K
09:36 6.43 6.43 6.38 6.39 21.7K
09:37 6.37 6.40 6.37 6.40 80.6K
09:38 6.40 6.41 6.40 6.41 27.4K
09:39 6.42 6.45 6.42 6.44 34.5K
09:40 6.44 6.44 6.43 6.44 40.3K
09:41 6.44 6.46 6.44 6.44 33.6K
09:42 6.44 6.44 6.44 6.44 15.7K
09:43 6.43 6.43 6.41 6.41 42.1K
09:44 6.42 6.42 6.40 6.41 37.2K
09:45 6.41 6.41 6.38 6.40 50.6K
09:46 6.39 6.43 6.39 6.43 44.6K
09:47 6.45 6.45 6.45 6.45 53.2K
09:48 6.46 6.49 6.45 6.49 35.3K
09:49 6.49 6.50 6.49 6.50 32.2K
09:50 6.49 6.49 6.46 6.46 17.4K
09:51 6.48 6.49 6.45 6.45 25.1K
09:52 6.45 6.45 6.42 6.44 17.7K
09:53 6.44 6.44 6.43 6.44 20.9K
09:54 6.45 6.47 6.45 6.47 17.9K
09:55 6.47 6.50 6.47 6.50 33.5K
09:56 6.50 6.50 6.50 6.50 52.4K
09:57 6.50 6.50 6.49 6.49 50.4K
09:58 6.48 6.50 6.48 6.50 33.0K
09:59 6.50 6.50 6.47 6.47 40.7K
10:00 6.46 6.48 6.46 6.48 42.8K
10:01 6.50 6.51 6.50 6.51 65.1K
10:02 6.51 6.51 6.51 6.51 28.9K
10:03 6.52 6.53 6.51 6.51 41.4K
10:04 6.51 6.53 6.51 6.53 34.0K
10:05 6.54 6.54 6.53 6.53 28.2K
10:06 6.52 6.54 6.52 6.54 15.6K
10:07 6.54 6.54 6.51 6.52 14.1K
10:08 6.53 6.54 6.52 6.54 36.6K
10:09 6.55 6.56 6.54 6.55 22.5K
10:10 6.56 6.57 6.56 6.56 56.1K
10:11 6.56 6.57 6.56 6.56 50.7K
10:12 6.55 6.55 6.54 6.55 38.2K
10:13 6.55 6.55 6.53 6.53 18.1K
10:14 6.51 6.52 6.50 6.50 34.1K
10:15 6.49 6.51 6.49 6.50 51.9K
10:16 6.51 6.52 6.51 6.52 18.1K
10:17 6.51 6.53 6.51 6.53 16.7K
10:18 6.53 6.53 6.52 6.52 6.1K
10:19 6.53 6.53 6.52 6.53 25.7K
10:20 6.53 6.55 6.53 6.54 19.1K
10:21 6.54 6.54 6.53 6.53 9.8K
10:22 6.52 6.52 6.51 6.51 33.4K
10:23 6.52 6.53 6.51 6.53 16.5K
10:24 6.53 6.53 6.51 6.52 21.7K
10:25 6.52 6.53 6.51 6.51 8.0K
10:26 6.50 6.52 6.50 6.52 28.3K
10:27 6.51 6.51 6.50 6.50 19.2K
10:28 6.50 6.50 6.48 6.48 83.8K
10:29 6.48 6.51 6.48 6.50 25.3K
10:30 6.52 6.52 6.51 6.51 31.7K
10:31 6.51 6.51 6.51 6.51 12.9K
10:32 6.51 6.52 6.51 6.51 9.7K
10:33 6.52 6.53 6.50 6.50 68.0K
10:34 6.50 6.51 6.50 6.50 106.3K
10:35 6.50 6.52 6.50 6.52 63.7K
10:36 6.51 6.51 6.48 6.48 54.6K
10:37 6.46 6.47 6.46 6.46 60.6K
10:38 6.46 6.47 6.46 6.46 23.9K
10:39 6.46 6.49 6.46 6.49 25.7K
10:40 6.49 6.50 6.49 6.50 11.0K
10:41 6.51 6.51 6.51 6.51 18.8K
10:42 6.51 6.51 6.50 6.51 25.9K
10:43 6.51 6.51 6.50 6.50 19.4K
10:44 6.51 6.51 6.49 6.51 14.7K
10:45 6.52 6.52 6.51 6.52 44.7K
10:46 6.52 6.53 6.52 6.53 54.6K
10:47 6.52 6.53 6.50 6.50 27.3K
10:48 6.51 6.53 6.51 6.53 20.4K
10:49 6.52 6.54 6.52 6.53 55.0K
10:50 6.52 6.53 6.52 6.52 14.3K
10:51 6.52 6.53 6.52 6.53 17.2K
10:52 6.54 6.55 6.54 6.55 16.5K
10:53 6.52 6.53 6.51 6.52 38.2K
10:54 6.51 6.51 6.51 6.51 16.6K
10:55 6.51 6.53 6.51 6.52 15.8K
10:56 6.51 6.51 6.50 6.50 15.0K
10:57 6.50 6.52 6.50 6.52 28.5K
10:58 6.52 6.53 6.52 6.52 10.0K
10:59 6.52 6.53 6.52 6.52 18.5K
11:00 6.52 6.52 6.49 6.49 41.3K
11:01 6.49 6.51 6.49 6.50 22.1K
11:02 6.50 6.51 6.50 6.51 10.3K
11:03 6.51 6.51 6.50 6.51 7.9K
11:04 6.51 6.51 6.49 6.49 24.5K
11:05 6.50 6.50 6.48 6.48 40.4K
11:06 6.50 6.50 6.49 6.50 24.4K
11:07 6.50 6.50 6.49 6.50 15.7K
11:08 6.50 6.51 6.50 6.51 13.0K
11:09 6.51 6.51 6.50 6.51 26.3K
11:10 6.51 6.52 6.51 6.52 8.1K
11:11 6.51 6.51 6.51 6.51 8.7K
11:12 6.51 6.51 6.51 6.51 19.4K
11:13 6.52 6.52 6.50 6.50 26.2K
11:14 6.50 6.51 6.50 6.51 9.6K
11:15 6.51 6.51 6.51 6.51 14.0K
11:16 6.52 6.52 6.51 6.51 7.2K
11:17 6.50 6.50 6.49 6.49 21.3K
11:18 6.50 6.50 6.49 6.49 32.9K
11:19 6.50 6.50 6.49 6.49 14.6K
11:20 6.50 6.50 6.49 6.50 9.9K
11:21 6.50 6.50 6.50 6.50 4.0K
11:22 6.51 6.51 6.51 6.51 34.9K
11:23 6.52 6.52 6.52 6.52 12.7K
11:24 6.52 6.52 6.51 6.52 7.4K
11:25 6.51 6.51 6.51 6.51 18.0K
11:26 6.50 6.50 6.49 6.50 21.1K
11:27 6.50 6.51 6.50 6.50 20.5K
11:28 6.50 6.50 6.50 6.50 3.2K
11:29 6.50 6.50 6.49 6.49 48.7K
11:30 6.49 6.50 6.49 6.49 12.8K
11:31 6.50 6.50 6.48 6.49 17.4K
11:32 6.49 6.50 6.49 6.50 23.4K
11:33 6.50 6.51 6.50 6.51 13.3K
11:34 6.51 6.51 6.51 6.51 8.9K
11:35 6.51 6.51 6.51 6.51 10.7K
11:36 6.51 6.51 6.51 6.51 13.0K
11:37 6.50 6.51 6.50 6.51 33.9K
11:38 6.50 6.51 6.50 6.51 17.5K
11:39 6.51 6.52 6.51 6.52 8.5K
11:40 6.53 6.53 6.50 6.50 70.3K
11:41 6.51 6.51 6.51 6.51 8.4K
11:42 6.51 6.52 6.51 6.52 12.5K
11:43 6.52 6.52 6.52 6.52 8.5K
11:44 6.52 6.52 6.52 6.52 13.2K
11:45 6.53 6.53 6.52 6.52 18.3K
11:46 6.53 6.54 6.53 6.54 12.4K
11:47 6.54 6.54 6.51 6.52 36.2K
11:48 6.51 6.51 6.50 6.50 25.7K
11:49 6.50 6.51 6.50 6.51 3.2K
11:50 6.51 6.53 6.51 6.53 8.5K
11:51 6.53 6.54 6.53 6.54 36.1K
11:52 6.54 6.55 6.53 6.54 30.0K
11:53 6.54 6.54 6.53 6.54 6.7K
11:54 6.54 6.55 6.54 6.55 43.8K
11:55 6.55 6.55 6.53 6.53 16.5K
11:56 6.54 6.54 6.53 6.54 7.9K
11:57 6.54 6.54 6.53 6.54 19.8K
11:58 6.53 6.53 6.52 6.53 68.3K
11:59 6.52 6.53 6.52 6.52 19.9K
12:00 6.52 6.52 6.51 6.52 25.8K
12:01 6.53 6.54 6.53 6.53 32.4K
12:02 6.53 6.54 6.53 6.54 16.8K
12:03 6.54 6.54 6.54 6.54 11.8K
12:04 6.54 6.55 6.54 6.55 32.5K
12:05 6.55 6.55 6.54 6.54 11.1K
12:06 6.54 6.54 6.54 6.54 8.2K
12:07 6.55 6.55 6.54 6.55 9.0K
12:08 6.55 6.55 6.54 6.55 20.3K
12:09 6.55 6.55 6.55 6.55 13.7K
12:10 6.55 6.55 6.54 6.54 23.0K
12:11 6.54 6.54 6.53 6.53 17.4K
12:12 6.53 6.54 6.53 6.53 19.7K
12:13 6.53 6.54 6.53 6.54 10.2K
12:14 6.53 6.53 6.52 6.52 63.9K
12:15 6.51 6.52 6.51 6.52 13.4K
12:16 6.52 6.52 6.51 6.51 4.1K
12:17 6.52 6.52 6.51 6.51 26.1K
12:18 6.51 6.51 6.51 6.51 8.7K
12:19 6.49 6.50 6.49 6.50 63.7K
12:20 6.50 6.51 6.50 6.51 23.5K
12:21 6.51 6.51 6.50 6.51 26.0K
12:22 6.51 6.51 6.50 6.51 5.6K
12:23 6.51 6.53 6.51 6.53 12.3K
12:24 6.52 6.53 6.52 6.53 25.8K
12:25 6.53 6.53 6.51 6.51 7.1K
12:26 6.51 6.51 6.50 6.50 27.3K
12:27 6.50 6.51 6.50 6.50 29.8K
12:28 6.50 6.51 6.50 6.51 9.5K
12:29 6.51 6.51 6.51 6.51 2.1K
12:30 6.51 6.51 6.50 6.51 84.3K
12:31 6.50 6.50 6.49 6.49 52.1K
12:32 6.49 6.49 6.48 6.49 10.6K
12:33 6.49 6.50 6.48 6.49 29.9K
12:34 6.48 6.48 6.48 6.48 26.4K
12:35 6.47 6.49 6.47 6.49 40.8K
12:36 6.50 6.51 6.50 6.50 23.3K
12:37 6.50 6.51 6.50 6.50 9.8K
12:38 6.51 6.51 6.50 6.50 26.8K
12:39 6.49 6.51 6.49 6.51 13.8K
12:40 6.51 6.51 6.50 6.50 21.6K
12:41 6.50 6.50 6.49 6.50 7.4K
12:42 6.50 6.50 6.50 6.50 18.0K
12:43 6.50 6.51 6.49 6.51 47.6K
12:44 6.50 6.50 6.49 6.50 27.2K
12:45 6.50 6.50 6.50 6.50 22.9K
12:46 6.50 6.50 6.49 6.49 19.1K
12:47 6.49 6.50 6.49 6.50 6.5K
12:48 6.50 6.51 6.50 6.51 24.5K
12:49 6.50 6.51 6.50 6.51 19.1K
12:50 6.50 6.51 6.50 6.50 37.3K
12:51 6.50 6.51 6.50 6.50 30.5K
12:52 6.50 6.50 6.49 6.50 18.1K
12:53 6.51 6.52 6.51 6.52 16.7K
12:54 6.52 6.52 6.52 6.52 9.3K
12:55 6.52 6.53 6.52 6.52 40.4K
12:56 6.53 6.53 6.53 6.53 5.2K
12:57 6.53 6.53 6.52 6.52 11.0K
12:58 6.52 6.52 6.50 6.51 18.6K
12:59 6.50 6.51 6.50 6.51 11.4K
13:00 6.51 6.51 6.51 6.51 14.5K
13:01 6.51 6.51 6.50 6.51 19.5K
13:02 6.51 6.52 6.51 6.51 13.6K
13:03 6.51 6.51 6.50 6.50 30.1K
13:04 6.50 6.50 6.50 6.50 15.8K
13:05 6.50 6.51 6.49 6.51 9.1K
13:06 6.51 6.52 6.49 6.49 53.5K
13:07 6.49 6.50 6.49 6.50 37.9K
13:08 6.50 6.51 6.50 6.51 37.7K
13:09 6.50 6.50 6.48 6.49 23.8K
13:10 6.49 6.50 6.49 6.50 31.1K
13:11 6.50 6.51 6.50 6.51 28.8K
13:12 6.51 6.51 6.50 6.50 8.0K
13:13 6.50 6.51 6.49 6.49 8.2K
13:14 6.50 6.50 6.50 6.50 6.5K
13:15 6.49 6.49 6.48 6.49 22.3K
13:16 6.49 6.50 6.49 6.50 13.2K
13:17 6.50 6.50 6.50 6.50 30.4K
13:18 6.49 6.51 6.49 6.51 15.9K
13:19 6.51 6.51 6.50 6.50 43.9K
13:20 6.50 6.51 6.50 6.51 10.8K
13:21 6.51 6.51 6.50 6.50 11.5K
13:22 6.50 6.51 6.50 6.51 37.6K
13:23 6.51 6.51 6.50 6.51 15.2K
13:24 6.49 6.51 6.49 6.51 28.2K
13:25 6.51 6.51 6.50 6.50 46.9K
13:26 6.51 6.51 6.51 6.51 32.9K
13:27 6.50 6.51 6.50 6.51 36.4K
13:28 6.51 6.52 6.51 6.51 6.9K
13:29 6.52 6.52 6.51 6.52 15.3K
13:30 6.52 6.52 6.51 6.51 12.6K
13:31 6.52 6.52 6.51 6.52 24.0K
13:32 6.51 6.52 6.51 6.51 25.7K
13:33 6.51 6.51 6.50 6.50 18.2K
13:34 6.51 6.52 6.50 6.52 12.9K
13:35 6.51 6.53 6.51 6.53 18.5K
13:36 6.53 6.53 6.53 6.53 24.5K
13:37 6.53 6.54 6.53 6.54 60.4K
13:38 6.53 6.54 6.53 6.54 4.1K
13:39 6.54 6.54 6.54 6.54 2.7K
13:40 6.54 6.54 6.54 6.54 11.3K
13:41 6.54 6.55 6.54 6.55 21.6K
13:42 6.55 6.57 6.55 6.56 104.6K
13:43 6.56 6.56 6.56 6.56 2.2K
13:44 6.56 6.56 6.55 6.55 8.3K
13:45 6.55 6.55 6.51 6.52 39.7K
13:46 6.53 6.53 6.52 6.52 10.6K
13:47 6.53 6.53 6.52 6.52 23.3K
13:48 6.51 6.52 6.51 6.52 15.5K
13:49 6.52 6.52 6.51 6.51 6.1K
13:50 6.50 6.51 6.50 6.51 38.1K
13:51 6.52 6.53 6.52 6.52 34.1K
13:52 6.52 6.53 6.52 6.53 14.7K
13:53 6.53 6.53 6.53 6.53 5.9K
13:54 6.53 6.53 6.53 6.53 3.1K
13:55 6.53 6.53 6.52 6.53 6.3K
13:56 6.53 6.53 6.52 6.52 19.0K
13:57 6.52 6.53 6.52 6.53 7.3K
13:58 6.53 6.53 6.53 6.53 4.5K
13:59 6.53 6.53 6.51 6.51 10.6K
14:00 6.51 6.52 6.51 6.51 12.3K
14:01 6.51 6.64 6.51 6.64 214.1K
14:02 6.61 6.65 6.58 6.58 72.1K
14:03 6.57 6.57 6.56 6.56 31.1K
14:04 6.57 6.60 6.57 6.59 44.5K
14:05 6.59 6.59 6.57 6.59 22.7K
14:06 6.57 6.57 6.53 6.55 20.7K
14:07 6.54 6.56 6.54 6.54 41.1K
14:08 6.54 6.57 6.54 6.57 13.7K
14:09 6.58 6.59 6.57 6.57 17.9K
14:10 6.59 6.59 6.58 6.58 12.2K
14:11 6.59 6.61 6.58 6.61 40.1K
14:12 6.61 6.63 6.61 6.62 41.9K
14:13 6.62 6.65 6.61 6.65 96.7K
14:14 6.65 6.65 6.64 6.64 31.5K
14:15 6.63 6.66 6.63 6.65 66.2K
14:16 6.66 6.66 6.66 6.66 27.0K
14:17 6.66 6.68 6.66 6.68 56.6K
14:18 6.67 6.67 6.66 6.67 25.5K
14:19 6.66 6.66 6.65 6.65 59.5K
14:20 6.65 6.66 6.64 6.64 61.7K
14:21 6.64 6.65 6.63 6.63 16.4K
14:22 6.62 6.63 6.62 6.63 15.1K
14:23 6.63 6.65 6.62 6.65 27.5K
14:24 6.64 6.65 6.64 6.64 26.7K
14:25 6.65 6.65 6.62 6.62 19.8K
14:26 6.62 6.64 6.62 6.62 11.3K
14:27 6.62 6.63 6.60 6.60 38.5K
14:28 6.62 6.62 6.60 6.60 21.3K
14:29 6.60 6.60 6.58 6.58 22.9K
14:30 6.58 6.58 6.57 6.58 25.3K
14:31 6.58 6.62 6.58 6.61 41.7K
14:32 6.62 6.65 6.62 6.65 89.6K
14:33 6.66 6.67 6.66 6.67 48.6K
14:34 6.67 6.67 6.65 6.65 22.1K
14:35 6.64 6.66 6.64 6.66 12.4K
14:36 6.65 6.68 6.65 6.67 14.1K
14:37 6.65 6.67 6.64 6.64 45.4K
14:38 6.64 6.66 6.64 6.65 18.1K
14:39 6.65 6.65 6.62 6.62 23.7K
14:40 6.62 6.62 6.61 6.62 19.7K
14:41 6.61 6.62 6.61 6.61 7.9K
14:42 6.61 6.62 6.60 6.62 15.0K
14:43 6.61 6.64 6.61 6.64 23.0K
14:44 6.63 6.63 6.63 6.63 12.2K
14:45 6.65 6.65 6.63 6.65 33.3K
14:46 6.65 6.65 6.64 6.64 20.7K
14:47 6.63 6.63 6.60 6.61 30.9K
14:48 6.61 6.61 6.60 6.61 41.0K
14:49 6.60 6.62 6.60 6.60 22.4K
14:50 6.60 6.62 6.60 6.61 27.4K
14:51 6.60 6.62 6.60 6.61 22.9K
14:52 6.61 6.61 6.60 6.61 18.3K
14:53 6.61 6.64 6.61 6.63 30.2K
14:54 6.63 6.66 6.63 6.66 58.2K
14:55 6.67 6.67 6.65 6.66 25.1K
14:56 6.66 6.67 6.65 6.66 10.3K
14:57 6.67 6.67 6.65 6.65 24.4K
14:58 6.66 6.67 6.65 6.66 13.3K
14:59 6.66 6.66 6.65 6.65 19.9K
15:00 6.65 6.66 6.65 6.66 28.5K
15:01 6.64 6.69 6.64 6.69 46.2K
15:02 6.71 6.71 6.70 6.71 67.9K
15:03 6.72 6.72 6.71 6.71 60.0K
15:04 6.72 6.72 6.69 6.70 18.9K
15:05 6.70 6.70 6.69 6.70 29.5K
15:06 6.70 6.70 6.69 6.69 34.3K
15:07 6.69 6.70 6.69 6.69 35.6K
15:08 6.69 6.71 6.69 6.71 34.4K
15:09 6.72 6.74 6.72 6.74 55.8K
15:10 6.74 6.74 6.73 6.74 47.2K
15:11 6.74 6.75 6.74 6.74 78.0K
15:12 6.73 6.74 6.70 6.70 44.8K
15:13 6.70 6.70 6.67 6.68 56.3K
15:14 6.68 6.69 6.67 6.67 145.5K
15:15 6.70 6.74 6.70 6.74 117.7K
15:16 6.75 6.75 6.73 6.73 51.9K
15:17 6.74 6.74 6.72 6.72 32.8K
15:18 6.72 6.73 6.72 6.72 43.7K
15:19 6.72 6.72 6.70 6.70 98.0K
15:20 6.69 6.69 6.67 6.69 42.1K
15:21 6.69 6.70 6.68 6.68 38.5K
15:22 6.68 6.70 6.68 6.68 29.7K
15:23 6.68 6.69 6.68 6.69 27.8K
15:24 6.68 6.68 6.66 6.67 50.1K
15:25 6.67 6.68 6.67 6.68 39.8K
15:26 6.67 6.67 6.65 6.66 48.6K
15:27 6.66 6.66 6.62 6.63 58.9K
15:28 6.61 6.61 6.58 6.58 56.9K
15:29 6.59 6.62 6.58 6.58 67.8K
15:30 6.55 6.57 6.55 6.56 35.7K
15:31 6.56 6.59 6.56 6.59 65.0K
15:32 6.58 6.60 6.58 6.60 41.2K
15:33 6.58 6.62 6.58 6.62 58.9K
15:34 6.62 6.63 6.62 6.63 55.9K
15:35 6.62 6.62 6.60 6.60 64.6K
15:36 6.61 6.61 6.59 6.59 57.5K
15:37 6.59 6.61 6.59 6.61 37.7K
15:38 6.62 6.63 6.62 6.62 35.6K
15:39 6.63 6.65 6.63 6.65 43.6K
15:40 6.65 6.65 6.63 6.64 26.7K
15:41 6.64 6.65 6.64 6.65 31.8K
15:42 6.65 6.66 6.65 6.66 75.5K
15:43 6.66 6.66 6.64 6.66 22.4K
15:44 6.66 6.66 6.66 6.66 33.1K
15:45 6.66 6.70 6.66 6.70 73.7K
15:46 6.69 6.70 6.68 6.68 48.6K
15:47 6.67 6.67 6.66 6.67 36.6K
15:48 6.66 6.66 6.65 6.66 24.8K
15:49 6.65 6.65 6.64 6.64 40.1K
15:50 6.64 6.65 6.64 6.65 48.8K
15:51 6.64 6.64 6.62 6.64 59.8K
15:52 6.62 6.62 6.61 6.61 38.7K
15:53 6.62 6.64 6.62 6.63 69.6K
15:54 6.62 6.63 6.62 6.63 37.8K
15:55 6.63 6.63 6.61 6.61 106.2K
15:56 6.60 6.60 6.58 6.59 72.0K
15:57 6.58 6.59 6.58 6.59 85.7K
15:58 6.59 6.59 6.59 6.59 54.8K
15:59 6.59 6.59 6.58 6.59 55.4K
16:00 6.59 6.71 6.57 6.58 1,264.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available