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 6.50 6.74 6.35 6.51 912.7K
09:32 6.51 6.54 6.50 6.54 76.8K
09:33 6.53 6.56 6.53 6.53 40.3K
09:34 6.51 6.54 6.51 6.51 38.1K
09:35 6.50 6.53 6.50 6.53 387.3K
09:36 6.52 6.54 6.52 6.53 74.3K
09:37 6.52 6.54 6.51 6.52 90.2K
09:38 6.53 6.55 6.53 6.55 43.8K
09:39 6.55 6.58 6.55 6.55 69.6K
09:40 6.56 6.58 6.56 6.58 21.5K
09:41 6.58 6.58 6.57 6.58 18.6K
09:42 6.56 6.58 6.55 6.58 78.9K
09:43 6.58 6.60 6.58 6.60 31.3K
09:44 6.60 6.62 6.60 6.62 73.9K
09:45 6.60 6.62 6.60 6.62 55.3K
09:46 6.64 6.68 6.63 6.68 94.2K
09:47 6.69 6.73 6.69 6.72 178.7K
09:48 6.71 6.74 6.69 6.69 90.3K
09:49 6.67 6.68 6.64 6.64 50.7K
09:50 6.64 6.68 6.64 6.67 85.2K
09:51 6.68 6.69 6.68 6.68 48.7K
09:52 6.67 6.67 6.66 6.67 21.3K
09:53 6.63 6.64 6.63 6.63 55.9K
09:54 6.64 6.66 6.64 6.66 28.4K
09:55 6.67 6.67 6.66 6.66 24.7K
09:56 6.66 6.66 6.64 6.64 16.3K
09:57 6.65 6.67 6.65 6.65 28.8K
09:58 6.67 6.67 6.66 6.67 26.3K
09:59 6.67 6.68 6.67 6.68 31.1K
10:00 6.69 6.69 6.69 6.69 22.9K
10:01 6.69 6.70 6.69 6.70 50.4K
10:02 6.71 6.71 6.68 6.68 47.9K
10:03 6.69 6.71 6.69 6.71 37.9K
10:04 6.72 6.74 6.72 6.72 77.4K
10:05 6.74 6.76 6.71 6.72 147.6K
10:06 6.70 6.70 6.67 6.70 60.5K
10:07 6.69 6.71 6.69 6.71 27.1K
10:08 6.72 6.72 6.72 6.72 19.8K
10:09 6.70 6.72 6.70 6.72 49.8K
10:10 6.70 6.70 6.68 6.68 20.3K
10:11 6.69 6.69 6.66 6.68 49.1K
10:12 6.69 6.70 6.68 6.68 37.0K
10:13 6.69 6.69 6.68 6.68 16.8K
10:14 6.69 6.71 6.69 6.69 25.0K
10:15 6.69 6.70 6.69 6.70 11.9K
10:16 6.70 6.70 6.66 6.67 29.4K
10:17 6.69 6.69 6.68 6.69 28.1K
10:18 6.72 6.72 6.70 6.70 54.8K
10:19 6.70 6.70 6.69 6.69 18.4K
10:20 6.69 6.69 6.67 6.69 24.4K
10:21 6.69 6.69 6.68 6.68 13.1K
10:22 6.68 6.68 6.68 6.68 15.0K
10:23 6.70 6.70 6.69 6.69 36.4K
10:24 6.69 6.71 6.69 6.71 48.2K
10:25 6.71 6.73 6.71 6.72 24.7K
10:26 6.73 6.73 6.71 6.72 32.8K
10:27 6.71 6.71 6.70 6.71 59.0K
10:28 6.71 6.71 6.69 6.69 14.6K
10:29 6.68 6.69 6.67 6.67 59.7K
10:30 6.65 6.65 6.63 6.63 60.7K
10:31 6.64 6.64 6.61 6.62 40.3K
10:32 6.60 6.63 6.60 6.63 73.4K
10:33 6.63 6.66 6.63 6.66 36.7K
10:34 6.67 6.67 6.66 6.67 25.9K
10:35 6.67 6.67 6.66 6.66 11.4K
10:36 6.66 6.67 6.65 6.66 26.3K
10:37 6.66 6.69 6.66 6.69 70.9K
10:38 6.68 6.69 6.67 6.68 76.3K
10:39 6.68 6.69 6.68 6.69 13.1K
10:40 6.69 6.70 6.67 6.67 12.4K
10:41 6.67 6.68 6.66 6.68 6.9K
10:42 6.68 6.69 6.67 6.69 9.8K
10:43 6.70 6.71 6.70 6.71 29.9K
10:44 6.70 6.71 6.69 6.71 22.0K
10:45 6.72 6.72 6.70 6.71 12.7K
10:46 6.72 6.72 6.69 6.69 53.1K
10:47 6.69 6.70 6.69 6.69 26.2K
10:48 6.69 6.70 6.69 6.70 18.5K
10:49 6.70 6.72 6.70 6.72 17.5K
10:50 6.71 6.71 6.69 6.69 108.6K
10:51 6.68 6.69 6.67 6.68 52.4K
10:52 6.67 6.68 6.66 6.68 23.2K
10:53 6.67 6.68 6.66 6.66 18.6K
10:54 6.66 6.67 6.66 6.66 12.1K
10:55 6.66 6.67 6.66 6.67 11.6K
10:56 6.67 6.67 6.66 6.67 8.9K
10:57 6.66 6.66 6.66 6.66 8.4K
10:58 6.66 6.66 6.66 6.66 10.0K
10:59 6.65 6.66 6.65 6.66 16.4K
11:00 6.65 6.66 6.65 6.66 33.9K
11:01 6.66 6.66 6.63 6.64 53.7K
11:02 6.64 6.65 6.63 6.63 20.7K
11:03 6.61 6.62 6.61 6.61 48.5K
11:04 6.61 6.62 6.61 6.62 29.0K
11:05 6.62 6.62 6.58 6.58 111.7K
11:06 6.59 6.59 6.58 6.59 22.6K
11:07 6.58 6.62 6.58 6.62 33.1K
11:08 6.63 6.63 6.60 6.60 30.1K
11:09 6.61 6.61 6.59 6.59 76.1K
11:10 6.60 6.61 6.60 6.61 19.2K
11:11 6.60 6.61 6.59 6.59 52.5K
11:12 6.58 6.60 6.58 6.59 29.9K
11:13 6.60 6.60 6.58 6.60 27.3K
11:14 6.59 6.60 6.58 6.58 62.7K
11:15 6.58 6.58 6.57 6.57 19.1K
11:16 6.57 6.57 6.57 6.57 7.9K
11:17 6.57 6.57 6.56 6.57 3.8K
11:18 6.57 6.57 6.55 6.55 14.5K
11:19 6.55 6.58 6.55 6.58 32.6K
11:20 6.58 6.58 6.57 6.58 31.9K
11:21 6.58 6.59 6.57 6.59 10.3K
11:22 6.59 6.59 6.58 6.58 34.7K
11:23 6.57 6.57 6.57 6.57 42.2K
11:24 6.58 6.58 6.57 6.58 29.2K
11:25 6.58 6.58 6.57 6.58 11.5K
11:26 6.56 6.56 6.54 6.54 45.2K
11:27 6.54 6.54 6.54 6.54 31.2K
11:28 6.55 6.55 6.54 6.55 15.1K
11:29 6.56 6.56 6.53 6.53 18.1K
11:30 6.54 6.56 6.54 6.55 18.4K
11:31 6.55 6.55 6.54 6.54 18.2K
11:32 6.53 6.53 6.52 6.52 46.3K
11:33 6.52 6.53 6.52 6.53 41.2K
11:34 6.53 6.53 6.51 6.52 20.8K
11:35 6.52 6.52 6.51 6.52 42.1K
11:36 6.52 6.52 6.50 6.51 28.8K
11:37 6.51 6.52 6.50 6.50 28.4K
11:38 6.50 6.53 6.50 6.53 69.1K
11:39 6.54 6.54 6.52 6.53 27.0K
11:40 6.53 6.54 6.53 6.54 24.4K
11:41 6.54 6.55 6.54 6.55 41.2K
11:42 6.55 6.55 6.53 6.53 82.2K
11:43 6.53 6.54 6.53 6.54 19.4K
11:44 6.53 6.54 6.53 6.54 42.8K
11:45 6.54 6.55 6.54 6.55 9.7K
11:46 6.55 6.55 6.54 6.54 9.0K
11:47 6.54 6.56 6.54 6.56 11.4K
11:48 6.55 6.57 6.55 6.57 12.4K
11:49 6.58 6.59 6.58 6.58 60.5K
11:50 6.58 6.59 6.58 6.59 12.9K
11:51 6.57 6.57 6.56 6.56 68.8K
11:52 6.56 6.58 6.56 6.58 37.1K
11:53 6.58 6.58 6.56 6.58 35.9K
11:54 6.58 6.58 6.56 6.56 31.8K
11:55 6.57 6.57 6.56 6.56 19.2K
11:56 6.55 6.55 6.53 6.53 52.4K
11:57 6.52 6.53 6.51 6.51 99.8K
11:58 6.51 6.51 6.50 6.50 144.1K
11:59 6.50 6.51 6.50 6.51 7.2K
12:00 6.50 6.51 6.50 6.50 51.3K
12:01 6.50 6.53 6.50 6.53 32.2K
12:02 6.54 6.54 6.53 6.54 28.6K
12:03 6.54 6.55 6.54 6.54 13.5K
12:04 6.55 6.55 6.54 6.55 17.1K
12:05 6.53 6.57 6.53 6.54 57.5K
12:06 6.53 6.53 6.52 6.52 20.1K
12:07 6.51 6.52 6.51 6.52 21.1K
12:08 6.52 6.52 6.50 6.51 11.0K
12:09 6.52 6.52 6.51 6.51 3.3K
12:10 6.51 6.53 6.51 6.53 27.4K
12:11 6.53 6.53 6.52 6.52 21.1K
12:12 6.51 6.52 6.50 6.52 31.5K
12:13 6.52 6.52 6.52 6.52 1.8K
12:14 6.52 6.52 6.52 6.52 11.4K
12:15 6.53 6.53 6.53 6.53 9.4K
12:16 6.53 6.53 6.53 6.53 25.9K
12:17 6.53 6.55 6.53 6.55 142.2K
12:18 6.55 6.55 6.55 6.55 130.3K
12:19 6.56 6.57 6.56 6.57 13.1K
12:20 6.57 6.57 6.57 6.57 6.6K
12:21 6.55 6.57 6.55 6.56 18.7K
12:22 6.57 6.57 6.56 6.57 4.5K
12:23 6.56 6.56 6.56 6.56 17.4K
12:24 6.56 6.56 6.55 6.56 1.3K
12:25 6.55 6.56 6.55 6.55 52.1K
12:26 6.55 6.55 6.55 6.55 37.4K
12:27 6.55 6.56 6.54 6.56 20.2K
12:28 6.56 6.57 6.54 6.54 12.8K
12:29 6.53 6.53 6.52 6.52 73.6K
12:30 6.52 6.53 6.52 6.53 35.6K
12:31 6.53 6.54 6.53 6.54 21.2K
12:32 6.54 6.55 6.54 6.55 48.4K
12:33 6.55 6.55 6.54 6.54 25.0K
12:34 6.54 6.55 6.54 6.55 24.3K
12:35 6.54 6.54 6.53 6.53 23.5K
12:36 6.53 6.54 6.53 6.54 18.0K
12:37 6.54 6.56 6.54 6.55 34.2K
12:38 6.55 6.56 6.55 6.55 23.9K
12:39 6.55 6.57 6.55 6.57 18.2K
12:40 6.56 6.56 6.55 6.56 8.7K
12:41 6.55 6.55 6.54 6.54 20.2K
12:42 6.53 6.54 6.53 6.54 9.6K
12:43 6.53 6.53 6.53 6.53 17.7K
12:44 6.53 6.53 6.51 6.51 27.7K
12:45 6.51 6.52 6.51 6.52 31.4K
12:46 6.53 6.53 6.52 6.52 17.4K
12:47 6.53 6.53 6.52 6.52 32.8K
12:48 6.52 6.53 6.52 6.52 10.6K
12:49 6.51 6.51 6.50 6.50 52.8K
12:50 6.50 6.50 6.49 6.50 52.6K
12:51 6.50 6.51 6.50 6.50 17.0K
12:52 6.50 6.51 6.49 6.51 12.5K
12:53 6.51 6.51 6.51 6.51 10.9K
12:54 6.51 6.51 6.50 6.50 15.3K
12:55 6.51 6.52 6.51 6.52 16.2K
12:56 6.52 6.54 6.52 6.54 68.0K
12:57 6.54 6.54 6.54 6.54 19.4K
12:58 6.54 6.54 6.51 6.51 52.5K
12:59 6.52 6.52 6.51 6.51 26.8K
13:00 6.52 6.52 6.51 6.52 9.2K
13:01 6.54 6.55 6.54 6.54 38.7K
13:02 6.54 6.54 6.53 6.54 18.8K
13:03 6.55 6.55 6.55 6.55 8.5K
13:04 6.55 6.55 6.54 6.54 6.1K
13:05 6.55 6.55 6.54 6.55 39.7K
13:06 6.56 6.57 6.56 6.57 9.8K
13:07 6.57 6.57 6.57 6.57 2.7K
13:08 6.57 6.57 6.57 6.57 16.5K
13:09 6.57 6.59 6.57 6.59 21.6K
13:10 6.59 6.59 6.58 6.58 26.0K
13:11 6.58 6.59 6.57 6.59 23.2K
13:12 6.59 6.59 6.55 6.55 12.3K
13:13 6.56 6.57 6.56 6.56 25.2K
13:14 6.54 6.56 6.54 6.56 32.2K
13:15 6.56 6.57 6.56 6.57 22.2K
13:16 6.57 6.57 6.56 6.56 17.9K
13:17 6.55 6.55 6.54 6.55 37.6K
13:18 6.54 6.56 6.54 6.56 10.6K
13:19 6.56 6.56 6.56 6.56 2.7K
13:20 6.56 6.56 6.55 6.55 11.1K
13:21 6.55 6.56 6.55 6.56 5.6K
13:22 6.55 6.55 6.54 6.55 11.3K
13:23 6.54 6.55 6.54 6.55 47.1K
13:24 6.55 6.55 6.54 6.54 31.6K
13:25 6.54 6.54 6.54 6.54 28.3K
13:26 6.55 6.55 6.53 6.54 30.3K
13:27 6.54 6.54 6.53 6.53 28.7K
13:28 6.52 6.52 6.51 6.51 83.2K
13:29 6.50 6.50 6.49 6.50 73.0K
13:30 6.49 6.50 6.48 6.49 109.6K
13:31 6.50 6.52 6.50 6.52 50.4K
13:32 6.53 6.54 6.53 6.53 11.1K
13:33 6.54 6.55 6.54 6.55 15.8K
13:34 6.55 6.55 6.53 6.53 34.9K
13:35 6.53 6.53 6.52 6.52 28.5K
13:36 6.53 6.54 6.53 6.53 29.3K
13:37 6.52 6.54 6.52 6.54 48.9K
13:38 6.53 6.53 6.52 6.52 10.5K
13:39 6.52 6.54 6.52 6.54 65.9K
13:40 6.54 6.54 6.54 6.54 99.1K
13:41 6.54 6.54 6.52 6.52 72.5K
13:42 6.53 6.53 6.52 6.52 60.1K
13:43 6.52 6.52 6.51 6.52 18.9K
13:44 6.52 6.53 6.51 6.53 12.6K
13:45 6.53 6.53 6.53 6.53 19.2K
13:46 6.53 6.54 6.53 6.53 31.8K
13:47 6.53 6.54 6.53 6.53 59.9K
13:48 6.53 6.55 6.53 6.55 29.7K
13:49 6.55 6.55 6.54 6.54 6.6K
13:50 6.54 6.54 6.54 6.54 20.7K
13:51 6.54 6.54 6.53 6.53 19.4K
13:52 6.53 6.56 6.53 6.54 30.9K
13:53 6.55 6.55 6.54 6.54 18.4K
13:54 6.54 6.54 6.54 6.54 10.2K
13:55 6.55 6.55 6.54 6.54 15.4K
13:56 6.54 6.54 6.54 6.54 7.6K
13:57 6.53 6.53 6.52 6.52 26.1K
13:58 6.52 6.52 6.51 6.51 17.9K
13:59 6.52 6.52 6.52 6.52 7.3K
14:00 6.51 6.52 6.51 6.52 6.6K
14:01 6.52 6.53 6.51 6.53 7.6K
14:02 6.52 6.53 6.52 6.53 4.8K
14:03 6.53 6.53 6.52 6.52 4.9K
14:04 6.52 6.53 6.52 6.53 10.8K
14:05 6.54 6.54 6.53 6.53 15.4K
14:06 6.52 6.52 6.51 6.52 6.9K
14:07 6.52 6.53 6.52 6.52 19.5K
14:08 6.51 6.51 6.51 6.51 10.4K
14:09 6.51 6.52 6.51 6.51 12.8K
14:10 6.52 6.52 6.50 6.51 6.6K
14:11 6.51 6.51 6.50 6.51 12.0K
14:12 6.51 6.52 6.50 6.51 23.9K
14:13 6.51 6.52 6.51 6.51 9.8K
14:14 6.51 6.51 6.51 6.51 13.8K
14:15 6.51 6.51 6.50 6.50 24.1K
14:16 6.51 6.51 6.50 6.51 13.2K
14:17 6.51 6.51 6.50 6.50 6.9K
14:18 6.50 6.51 6.50 6.50 10.9K
14:19 6.51 6.51 6.51 6.51 2.4K
14:20 6.51 6.51 6.51 6.51 4.3K
14:21 6.50 6.51 6.50 6.50 34.8K
14:22 6.50 6.50 6.50 6.50 8.7K
14:23 6.50 6.50 6.50 6.50 18.0K
14:24 6.50 6.50 6.50 6.50 13.2K
14:25 6.50 6.51 6.49 6.49 37.6K
14:26 6.51 6.52 6.50 6.50 74.7K
14:27 6.50 6.50 6.49 6.50 30.6K
14:28 6.50 6.50 6.49 6.49 11.1K
14:29 6.48 6.49 6.48 6.49 16.2K
14:30 6.49 6.49 6.46 6.46 99.2K
14:31 6.46 6.47 6.46 6.47 28.1K
14:32 6.47 6.47 6.46 6.47 22.0K
14:33 6.47 6.48 6.47 6.48 32.4K
14:34 6.48 6.48 6.48 6.48 11.9K
14:35 6.47 6.48 6.47 6.48 28.1K
14:36 6.49 6.50 6.49 6.49 19.4K
14:37 6.49 6.50 6.49 6.50 17.4K
14:38 6.50 6.51 6.50 6.51 29.7K
14:39 6.51 6.51 6.50 6.51 45.8K
14:40 6.51 6.52 6.51 6.51 21.4K
14:41 6.51 6.51 6.49 6.50 33.1K
14:42 6.50 6.50 6.48 6.48 46.8K
14:43 6.48 6.48 6.46 6.46 13.2K
14:44 6.47 6.47 6.46 6.47 14.0K
14:45 6.46 6.47 6.46 6.47 11.3K
14:46 6.47 6.47 6.46 6.47 7.8K
14:47 6.46 6.47 6.46 6.46 8.3K
14:48 6.45 6.46 6.45 6.46 16.0K
14:49 6.46 6.46 6.46 6.46 10.3K
14:50 6.47 6.47 6.46 6.47 83.2K
14:51 6.47 6.47 6.47 6.47 8.1K
14:52 6.47 6.47 6.46 6.46 22.6K
14:53 6.46 6.47 6.46 6.47 10.3K
14:54 6.47 6.49 6.47 6.48 19.9K
14:55 6.49 6.49 6.48 6.49 13.8K
14:56 6.49 6.49 6.48 6.48 11.0K
14:57 6.48 6.48 6.47 6.47 13.5K
14:58 6.47 6.47 6.46 6.46 8.5K
14:59 6.46 6.46 6.45 6.45 42.3K
15:00 6.44 6.45 6.44 6.45 34.4K
15:01 6.45 6.47 6.45 6.46 58.4K
15:02 6.46 6.46 6.45 6.45 23.8K
15:03 6.45 6.45 6.44 6.44 32.9K
15:04 6.45 6.45 6.44 6.44 27.8K
15:05 6.45 6.45 6.44 6.44 24.6K
15:06 6.44 6.45 6.44 6.45 23.6K
15:07 6.46 6.46 6.44 6.44 51.6K
15:08 6.44 6.44 6.43 6.44 71.7K
15:09 6.44 6.44 6.43 6.43 7.7K
15:10 6.42 6.43 6.42 6.43 5.3K
15:11 6.44 6.44 6.44 6.44 23.5K
15:12 6.44 6.44 6.43 6.43 13.1K
15:13 6.43 6.44 6.43 6.44 18.0K
15:14 6.44 6.44 6.42 6.42 40.0K
15:15 6.42 6.44 6.42 6.44 21.7K
15:16 6.43 6.44 6.43 6.44 6.5K
15:17 6.44 6.44 6.43 6.43 5.0K
15:18 6.44 6.44 6.43 6.44 4.9K
15:19 6.44 6.44 6.43 6.44 6.9K
15:20 6.44 6.44 6.42 6.42 39.5K
15:21 6.43 6.44 6.43 6.44 14.4K
15:22 6.44 6.45 6.44 6.45 16.7K
15:23 6.45 6.45 6.45 6.45 10.7K
15:24 6.45 6.46 6.45 6.45 35.0K
15:25 6.45 6.45 6.44 6.44 25.0K
15:26 6.44 6.44 6.43 6.43 19.2K
15:27 6.43 6.43 6.43 6.43 28.1K
15:28 6.42 6.43 6.42 6.43 7.7K
15:29 6.43 6.43 6.42 6.43 34.5K
15:30 6.42 6.43 6.42 6.42 28.2K
15:31 6.42 6.44 6.42 6.44 34.8K
15:32 6.44 6.45 6.44 6.44 17.2K
15:33 6.44 6.44 6.43 6.43 15.2K
15:34 6.44 6.45 6.43 6.45 56.6K
15:35 6.44 6.45 6.44 6.45 10.2K
15:36 6.44 6.48 6.44 6.48 79.7K
15:37 6.48 6.48 6.48 6.48 8.0K
15:38 6.48 6.48 6.47 6.47 8.2K
15:39 6.47 6.47 6.46 6.46 16.7K
15:40 6.47 6.47 6.46 6.46 31.6K
15:41 6.46 6.48 6.46 6.48 50.3K
15:42 6.48 6.48 6.47 6.48 9.1K
15:43 6.48 6.48 6.46 6.47 32.4K
15:44 6.48 6.48 6.47 6.47 23.5K
15:45 6.47 6.48 6.47 6.48 10.9K
15:46 6.49 6.49 6.49 6.49 16.9K
15:47 6.49 6.50 6.49 6.50 36.6K
15:48 6.51 6.52 6.51 6.52 56.1K
15:49 6.52 6.52 6.51 6.52 31.7K
15:50 6.52 6.52 6.51 6.52 21.0K
15:51 6.50 6.51 6.50 6.51 57.1K
15:52 6.51 6.52 6.51 6.51 40.4K
15:53 6.51 6.51 6.50 6.50 46.2K
15:54 6.50 6.50 6.49 6.49 83.4K
15:55 6.50 6.50 6.48 6.48 52.4K
15:56 6.49 6.51 6.49 6.51 46.4K
15:57 6.51 6.51 6.49 6.49 40.9K
15:58 6.50 6.50 6.49 6.49 70.5K
15:59 6.49 6.49 6.48 6.49 51.1K
16:00 6.49 6.51 6.46 6.48 964.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available