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 6.83 6.93 6.79 6.82 930.5K
09:32 6.83 6.86 6.83 6.85 49.8K
09:33 6.87 6.88 6.86 6.88 42.7K
09:34 6.91 6.94 6.91 6.92 101.8K
09:35 6.93 6.93 6.90 6.90 38.0K
09:36 6.90 6.90 6.86 6.87 55.1K
09:37 6.89 6.89 6.87 6.88 143.4K
09:38 6.90 6.90 6.88 6.88 103.4K
09:39 6.89 6.89 6.89 6.89 51.7K
09:40 6.89 6.90 6.89 6.89 77.5K
09:41 6.89 6.89 6.88 6.88 51.5K
09:42 6.86 6.86 6.84 6.84 84.4K
09:43 6.84 6.84 6.83 6.83 82.6K
09:44 6.82 6.85 6.82 6.85 50.1K
09:45 6.83 6.83 6.79 6.79 114.9K
09:46 6.80 6.80 6.79 6.80 192.9K
09:47 6.79 6.82 6.79 6.82 101.1K
09:48 6.82 6.82 6.81 6.81 41.9K
09:49 6.82 6.85 6.81 6.84 111.4K
09:50 6.83 6.85 6.83 6.84 39.8K
09:51 6.86 6.86 6.84 6.84 64.5K
09:52 6.83 6.83 6.81 6.81 117.8K
09:53 6.81 6.83 6.81 6.83 36.0K
09:54 6.82 6.83 6.82 6.83 66.1K
09:55 6.84 6.85 6.83 6.84 44.7K
09:56 6.83 6.83 6.82 6.83 21.9K
09:57 6.83 6.83 6.81 6.82 21.2K
09:58 6.83 6.85 6.83 6.84 89.5K
09:59 6.84 6.84 6.83 6.84 47.0K
10:00 6.83 6.83 6.82 6.82 49.7K
10:01 6.85 6.86 6.85 6.85 106.9K
10:02 6.84 6.85 6.84 6.85 29.8K
10:03 6.85 6.86 6.84 6.84 32.6K
10:04 6.84 6.84 6.83 6.84 36.5K
10:05 6.84 6.85 6.84 6.84 12.8K
10:06 6.84 6.84 6.84 6.84 25.9K
10:07 6.84 6.84 6.82 6.82 23.7K
10:08 6.82 6.82 6.81 6.81 78.2K
10:09 6.81 6.82 6.79 6.82 117.0K
10:10 6.81 6.83 6.80 6.81 64.4K
10:11 6.82 6.83 6.82 6.82 18.2K
10:12 6.82 6.82 6.81 6.81 28.5K
10:13 6.81 6.81 6.80 6.81 32.8K
10:14 6.81 6.83 6.81 6.83 36.0K
10:15 6.83 6.83 6.82 6.82 25.9K
10:16 6.84 6.84 6.83 6.83 51.7K
10:17 6.83 6.84 6.83 6.84 26.5K
10:18 6.85 6.87 6.85 6.87 74.6K
10:19 6.87 6.87 6.83 6.84 62.0K
10:20 6.84 6.85 6.83 6.83 99.1K
10:21 6.83 6.83 6.81 6.82 57.2K
10:22 6.83 6.83 6.82 6.83 77.3K
10:23 6.83 6.83 6.83 6.83 13.0K
10:24 6.84 6.85 6.84 6.85 58.3K
10:25 6.86 6.88 6.86 6.88 165.8K
10:26 6.86 6.88 6.86 6.88 63.5K
10:27 6.88 6.88 6.87 6.88 61.0K
10:28 6.88 6.88 6.88 6.88 22.7K
10:29 6.88 6.89 6.88 6.89 57.8K
10:30 6.89 6.89 6.88 6.88 33.6K
10:31 6.88 6.88 6.88 6.88 57.9K
10:32 6.88 6.88 6.85 6.85 39.0K
10:33 6.86 6.86 6.85 6.86 13.7K
10:34 6.86 6.86 6.86 6.86 15.2K
10:35 6.86 6.86 6.84 6.84 25.0K
10:36 6.84 6.84 6.81 6.82 35.1K
10:37 6.82 6.83 6.82 6.82 50.4K
10:38 6.82 6.83 6.81 6.82 17.4K
10:39 6.82 6.82 6.79 6.80 59.7K
10:40 6.80 6.80 6.79 6.79 31.5K
10:41 6.79 6.79 6.76 6.77 156.1K
10:42 6.77 6.77 6.76 6.76 72.4K
10:43 6.76 6.78 6.76 6.77 35.9K
10:44 6.77 6.77 6.76 6.77 34.0K
10:45 6.77 6.77 6.76 6.77 12.3K
10:46 6.77 6.78 6.77 6.77 16.4K
10:47 6.79 6.79 6.78 6.79 38.4K
10:48 6.80 6.80 6.80 6.80 49.6K
10:49 6.80 6.80 6.79 6.80 60.0K
10:50 6.80 6.81 6.80 6.80 7.5K
10:51 6.81 6.81 6.81 6.81 15.0K
10:52 6.80 6.80 6.79 6.80 14.0K
10:53 6.80 6.80 6.78 6.79 15.3K
10:54 6.79 6.79 6.79 6.79 10.4K
10:55 6.78 6.80 6.78 6.80 10.7K
10:56 6.80 6.81 6.79 6.81 22.6K
10:57 6.81 6.81 6.79 6.80 15.4K
10:58 6.80 6.80 6.80 6.80 4.9K
10:59 6.79 6.79 6.78 6.79 25.7K
11:00 6.79 6.79 6.79 6.79 20.6K
11:01 6.77 6.78 6.77 6.78 36.0K
11:02 6.78 6.78 6.76 6.76 26.3K
11:03 6.77 6.77 6.76 6.77 39.4K
11:04 6.77 6.78 6.77 6.78 29.9K
11:05 6.78 6.81 6.78 6.81 65.9K
11:06 6.80 6.80 6.79 6.80 29.5K
11:07 6.80 6.80 6.79 6.80 5.9K
11:08 6.80 6.82 6.80 6.82 140.8K
11:09 6.83 6.83 6.82 6.82 63.6K
11:10 6.82 6.82 6.82 6.82 32.0K
11:11 6.83 6.83 6.81 6.81 56.7K
11:12 6.82 6.82 6.80 6.81 30.8K
11:13 6.82 6.83 6.82 6.83 15.2K
11:14 6.83 6.84 6.83 6.84 25.8K
11:15 6.83 6.83 6.83 6.83 12.6K
11:16 6.82 6.84 6.82 6.84 42.7K
11:17 6.83 6.83 6.83 6.83 18.6K
11:18 6.83 6.83 6.82 6.82 44.5K
11:19 6.82 6.83 6.82 6.83 18.6K
11:20 6.82 6.83 6.82 6.83 6.3K
11:21 6.83 6.84 6.83 6.84 13.5K
11:22 6.84 6.85 6.84 6.85 24.3K
11:23 6.84 6.84 6.83 6.83 45.1K
11:24 6.84 6.85 6.84 6.85 35.2K
11:25 6.85 6.85 6.84 6.85 44.1K
11:26 6.85 6.85 6.85 6.85 7.1K
11:27 6.85 6.85 6.84 6.85 10.1K
11:28 6.86 6.86 6.84 6.85 130.1K
11:29 6.85 6.85 6.84 6.85 26.3K
11:30 6.85 6.85 6.84 6.84 40.1K
11:31 6.84 6.84 6.84 6.84 37.5K
11:32 6.85 6.85 6.84 6.85 26.6K
11:33 6.84 6.84 6.83 6.83 51.1K
11:34 6.83 6.83 6.82 6.82 13.8K
11:35 6.83 6.83 6.83 6.83 23.9K
11:36 6.84 6.84 6.83 6.84 24.8K
11:37 6.84 6.84 6.83 6.84 19.4K
11:38 6.84 6.84 6.83 6.83 36.2K
11:39 6.83 6.83 6.81 6.82 25.7K
11:40 6.82 6.82 6.81 6.82 16.6K
11:41 6.82 6.82 6.80 6.80 15.8K
11:42 6.81 6.81 6.81 6.81 2.3K
11:43 6.81 6.81 6.80 6.80 15.0K
11:44 6.81 6.81 6.79 6.80 45.7K
11:45 6.79 6.79 6.78 6.79 33.4K
11:46 6.79 6.80 6.79 6.80 58.9K
11:47 6.80 6.80 6.80 6.80 10.8K
11:48 6.80 6.80 6.79 6.80 13.3K
11:49 6.80 6.81 6.80 6.81 35.2K
11:50 6.80 6.81 6.80 6.81 25.4K
11:51 6.81 6.81 6.78 6.78 45.9K
11:52 6.79 6.80 6.79 6.80 19.6K
11:53 6.80 6.80 6.79 6.79 12.4K
11:54 6.80 6.82 6.80 6.82 21.5K
11:55 6.82 6.82 6.80 6.81 31.3K
11:56 6.80 6.81 6.80 6.80 77.8K
11:57 6.80 6.81 6.80 6.80 22.5K
11:58 6.78 6.80 6.78 6.79 35.7K
11:59 6.80 6.80 6.79 6.80 19.1K
12:00 6.81 6.81 6.80 6.81 26.9K
12:01 6.80 6.82 6.80 6.82 34.8K
12:02 6.81 6.81 6.81 6.81 27.6K
12:03 6.81 6.81 6.81 6.81 21.4K
12:04 6.82 6.83 6.82 6.83 31.1K
12:05 6.83 6.83 6.82 6.83 12.8K
12:06 6.83 6.83 6.83 6.83 19.7K
12:07 6.83 6.83 6.82 6.82 94.7K
12:08 6.83 6.83 6.81 6.81 53.5K
12:09 6.81 6.81 6.80 6.80 38.3K
12:10 6.80 6.81 6.80 6.81 41.4K
12:11 6.81 6.81 6.80 6.81 17.3K
12:12 6.79 6.79 6.78 6.78 119.8K
12:13 6.79 6.79 6.79 6.79 29.1K
12:14 6.79 6.79 6.78 6.78 13.2K
12:15 6.79 6.79 6.78 6.78 6.6K
12:16 6.78 6.78 6.77 6.77 32.0K
12:17 6.78 6.78 6.77 6.77 52.1K
12:18 6.77 6.77 6.76 6.76 17.1K
12:19 6.77 6.77 6.77 6.77 16.0K
12:20 6.77 6.78 6.76 6.77 40.2K
12:21 6.77 6.77 6.77 6.77 24.6K
12:22 6.77 6.77 6.76 6.77 7.0K
12:23 6.77 6.77 6.77 6.77 5.1K
12:24 6.77 6.77 6.77 6.77 47.1K
12:25 6.77 6.77 6.77 6.77 31.2K
12:26 6.77 6.77 6.75 6.75 63.0K
12:27 6.74 6.74 6.73 6.73 85.7K
12:28 6.74 6.75 6.73 6.75 42.6K
12:29 6.76 6.76 6.75 6.75 42.0K
12:30 6.75 6.75 6.74 6.74 65.7K
12:31 6.74 6.74 6.74 6.74 29.4K
12:32 6.73 6.75 6.73 6.74 54.0K
12:33 6.73 6.74 6.73 6.74 16.8K
12:34 6.74 6.74 6.73 6.74 17.9K
12:35 6.75 6.75 6.75 6.75 38.6K
12:36 6.75 6.76 6.75 6.75 34.7K
12:37 6.75 6.75 6.74 6.74 8.5K
12:38 6.75 6.75 6.74 6.74 8.3K
12:39 6.74 6.75 6.73 6.75 36.3K
12:40 6.75 6.75 6.73 6.74 18.1K
12:41 6.74 6.74 6.74 6.74 20.5K
12:42 6.73 6.73 6.72 6.72 41.4K
12:43 6.72 6.72 6.71 6.72 23.3K
12:44 6.71 6.72 6.71 6.72 74.6K
12:45 6.72 6.72 6.72 6.72 28.6K
12:46 6.72 6.73 6.72 6.72 32.0K
12:47 6.72 6.73 6.72 6.73 7.3K
12:48 6.72 6.73 6.72 6.73 12.3K
12:49 6.73 6.73 6.73 6.73 10.0K
12:50 6.73 6.73 6.73 6.73 40.1K
12:51 6.72 6.73 6.72 6.73 152.1K
12:52 6.73 6.73 6.72 6.72 27.8K
12:53 6.71 6.72 6.71 6.71 37.8K
12:54 6.71 6.72 6.71 6.71 49.1K
12:55 6.71 6.71 6.70 6.70 18.7K
12:56 6.71 6.71 6.70 6.71 5.7K
12:57 6.71 6.71 6.71 6.71 14.4K
12:58 6.71 6.71 6.70 6.71 24.1K
12:59 6.71 6.71 6.71 6.71 6.8K
13:00 6.70 6.72 6.70 6.72 49.3K
13:01 6.70 6.71 6.70 6.71 13.7K
13:02 6.70 6.72 6.69 6.72 135.7K
13:03 6.73 6.73 6.73 6.73 17.8K
13:04 6.73 6.73 6.72 6.73 6.7K
13:05 6.73 6.74 6.73 6.74 20.5K
13:06 6.73 6.74 6.73 6.74 18.5K
13:07 6.74 6.76 6.74 6.76 60.5K
13:08 6.76 6.76 6.75 6.76 31.1K
13:09 6.75 6.75 6.74 6.74 13.2K
13:10 6.74 6.75 6.74 6.74 17.1K
13:11 6.75 6.75 6.74 6.74 20.8K
13:12 6.74 6.75 6.72 6.72 132.6K
13:13 6.72 6.72 6.69 6.71 148.3K
13:14 6.71 6.71 6.69 6.71 14.4K
13:15 6.71 6.71 6.70 6.71 9.5K
13:16 6.71 6.71 6.71 6.71 6.3K
13:17 6.71 6.71 6.70 6.70 16.6K
13:18 6.71 6.71 6.70 6.71 4.9K
13:19 6.70 6.71 6.70 6.71 20.0K
13:20 6.71 6.71 6.70 6.70 14.9K
13:21 6.69 6.69 6.67 6.67 143.4K
13:22 6.67 6.67 6.66 6.67 36.0K
13:23 6.67 6.69 6.67 6.69 47.8K
13:24 6.69 6.69 6.68 6.69 28.9K
13:25 6.69 6.70 6.69 6.69 20.3K
13:26 6.70 6.70 6.69 6.70 30.6K
13:27 6.70 6.70 6.69 6.70 19.7K
13:28 6.70 6.70 6.69 6.70 4.2K
13:29 6.69 6.70 6.69 6.70 22.9K
13:30 6.71 6.71 6.71 6.71 6.5K
13:31 6.71 6.71 6.71 6.71 10.0K
13:32 6.71 6.71 6.70 6.70 36.6K
13:33 6.70 6.70 6.69 6.69 14.1K
13:34 6.69 6.70 6.69 6.70 5.4K
13:35 6.70 6.70 6.70 6.70 15.6K
13:36 6.69 6.71 6.69 6.70 58.5K
13:37 6.70 6.71 6.70 6.71 22.6K
13:38 6.71 6.72 6.71 6.71 47.6K
13:39 6.71 6.71 6.70 6.71 31.2K
13:40 6.71 6.71 6.71 6.71 19.9K
13:41 6.72 6.72 6.70 6.70 52.8K
13:42 6.70 6.71 6.70 6.71 21.2K
13:43 6.71 6.71 6.70 6.70 19.2K
13:44 6.70 6.71 6.70 6.71 20.9K
13:45 6.71 6.72 6.71 6.72 7.2K
13:46 6.72 6.72 6.71 6.72 7.0K
13:47 6.72 6.73 6.72 6.73 20.3K
13:48 6.73 6.73 6.72 6.73 14.9K
13:49 6.73 6.73 6.73 6.73 6.2K
13:50 6.73 6.74 6.73 6.74 26.6K
13:51 6.74 6.74 6.72 6.72 26.5K
13:52 6.72 6.72 6.72 6.72 16.3K
13:53 6.72 6.72 6.70 6.70 44.8K
13:54 6.70 6.70 6.69 6.69 53.4K
13:55 6.69 6.69 6.69 6.69 21.0K
13:56 6.69 6.69 6.68 6.69 16.8K
13:57 6.69 6.69 6.69 6.69 32.1K
13:58 6.69 6.69 6.68 6.69 5.3K
13:59 6.69 6.69 6.69 6.69 21.9K
14:00 6.69 6.70 6.68 6.70 58.3K
14:01 6.69 6.69 6.69 6.69 23.7K
14:02 6.69 6.69 6.68 6.68 12.3K
14:03 6.69 6.69 6.67 6.67 99.6K
14:04 6.68 6.68 6.68 6.68 10.1K
14:05 6.68 6.69 6.68 6.69 24.3K
14:06 6.69 6.71 6.69 6.71 29.3K
14:07 6.71 6.71 6.69 6.69 10.2K
14:08 6.69 6.69 6.68 6.68 5.4K
14:09 6.69 6.69 6.67 6.68 9.4K
14:10 6.68 6.68 6.66 6.66 18.3K
14:11 6.67 6.67 6.67 6.67 1.7K
14:12 6.67 6.68 6.67 6.68 24.7K
14:13 6.68 6.68 6.66 6.66 16.0K
14:14 6.66 6.67 6.66 6.67 18.7K
14:15 6.67 6.67 6.66 6.67 7.4K
14:16 6.67 6.67 6.66 6.67 9.6K
14:17 6.67 6.67 6.66 6.67 3.8K
14:18 6.67 6.68 6.67 6.68 25.4K
14:19 6.68 6.68 6.67 6.67 33.2K
14:20 6.68 6.68 6.68 6.68 29.3K
14:21 6.68 6.68 6.68 6.68 4.4K
14:22 6.68 6.69 6.68 6.68 17.6K
14:23 6.68 6.69 6.68 6.68 12.8K
14:24 6.68 6.68 6.67 6.68 5.5K
14:25 6.68 6.68 6.68 6.68 28.9K
14:26 6.68 6.68 6.67 6.68 31.7K
14:27 6.68 6.69 6.68 6.69 20.8K
14:28 6.69 6.69 6.68 6.68 47.9K
14:29 6.69 6.69 6.68 6.69 11.6K
14:30 6.69 6.69 6.68 6.69 18.5K
14:31 6.69 6.69 6.68 6.69 11.7K
14:32 6.69 6.69 6.68 6.69 22.3K
14:33 6.69 6.69 6.67 6.67 52.8K
14:34 6.67 6.69 6.67 6.69 55.8K
14:35 6.69 6.69 6.68 6.69 12.9K
14:36 6.68 6.68 6.67 6.68 21.4K
14:37 6.68 6.68 6.67 6.67 12.0K
14:38 6.68 6.69 6.67 6.69 22.1K
14:39 6.69 6.69 6.69 6.69 0.8K
14:40 6.69 6.70 6.69 6.70 33.5K
14:41 6.69 6.71 6.69 6.71 30.8K
14:42 6.70 6.71 6.69 6.71 62.8K
14:43 6.70 6.71 6.70 6.71 22.6K
14:44 6.70 6.72 6.70 6.72 33.4K
14:45 6.72 6.72 6.72 6.72 8.5K
14:46 6.72 6.72 6.71 6.72 3.2K
14:47 6.71 6.72 6.71 6.72 74.6K
14:48 6.71 6.72 6.71 6.72 7.8K
14:49 6.72 6.72 6.72 6.72 38.4K
14:50 6.72 6.74 6.72 6.74 23.6K
14:51 6.74 6.75 6.74 6.75 19.2K
14:52 6.75 6.75 6.74 6.74 14.5K
14:53 6.74 6.75 6.74 6.75 20.2K
14:54 6.74 6.74 6.74 6.74 13.5K
14:55 6.74 6.74 6.74 6.74 24.8K
14:56 6.74 6.74 6.74 6.74 9.0K
14:57 6.74 6.74 6.73 6.73 14.1K
14:58 6.73 6.73 6.71 6.72 42.9K
14:59 6.73 6.73 6.73 6.73 8.3K
15:00 6.73 6.74 6.73 6.73 31.2K
15:01 6.73 6.73 6.72 6.72 2.0K
15:02 6.73 6.73 6.73 6.73 4.5K
15:03 6.74 6.74 6.73 6.74 14.7K
15:04 6.74 6.74 6.73 6.74 36.7K
15:05 6.74 6.75 6.74 6.75 17.4K
15:06 6.75 6.76 6.75 6.76 22.4K
15:07 6.76 6.78 6.76 6.78 49.1K
15:08 6.78 6.78 6.77 6.77 28.8K
15:09 6.77 6.77 6.76 6.76 10.0K
15:10 6.76 6.76 6.76 6.76 5.2K
15:11 6.76 6.76 6.75 6.76 27.5K
15:12 6.76 6.76 6.76 6.76 10.9K
15:13 6.76 6.76 6.76 6.76 5.5K
15:14 6.76 6.76 6.74 6.75 20.3K
15:15 6.75 6.76 6.75 6.76 20.4K
15:16 6.76 6.76 6.75 6.76 12.7K
15:17 6.76 6.76 6.75 6.76 11.1K
15:18 6.77 6.77 6.77 6.77 11.8K
15:19 6.77 6.78 6.77 6.78 40.9K
15:20 6.78 6.78 6.77 6.78 28.9K
15:21 6.78 6.78 6.78 6.78 15.6K
15:22 6.78 6.78 6.77 6.78 11.9K
15:23 6.78 6.78 6.78 6.78 34.1K
15:24 6.78 6.78 6.76 6.77 50.2K
15:25 6.77 6.78 6.77 6.78 33.4K
15:26 6.78 6.78 6.77 6.78 36.7K
15:27 6.78 6.78 6.77 6.77 37.6K
15:28 6.77 6.77 6.76 6.76 23.0K
15:29 6.76 6.77 6.76 6.76 13.2K
15:30 6.77 6.77 6.77 6.77 23.2K
15:31 6.76 6.77 6.76 6.77 46.9K
15:32 6.77 6.78 6.76 6.78 18.1K
15:33 6.78 6.78 6.78 6.78 2.8K
15:34 6.77 6.77 6.77 6.77 14.4K
15:35 6.77 6.77 6.76 6.76 16.9K
15:36 6.78 6.78 6.76 6.76 64.1K
15:37 6.77 6.79 6.77 6.79 76.0K
15:38 6.80 6.80 6.80 6.80 94.6K
15:39 6.79 6.80 6.79 6.80 21.1K
15:40 6.79 6.80 6.79 6.80 19.9K
15:41 6.80 6.80 6.79 6.80 10.9K
15:42 6.80 6.81 6.79 6.81 58.0K
15:43 6.81 6.81 6.81 6.81 24.1K
15:44 6.82 6.82 6.81 6.82 29.6K
15:45 6.81 6.81 6.80 6.80 62.6K
15:46 6.80 6.81 6.79 6.81 21.9K
15:47 6.81 6.81 6.80 6.80 17.5K
15:48 6.81 6.81 6.81 6.81 51.7K
15:49 6.81 6.82 6.81 6.81 52.7K
15:50 6.81 6.81 6.80 6.80 22.1K
15:51 6.78 6.79 6.78 6.79 91.5K
15:52 6.79 6.80 6.79 6.80 36.4K
15:53 6.80 6.81 6.80 6.80 44.1K
15:54 6.80 6.80 6.79 6.80 17.4K
15:55 6.80 6.82 6.80 6.82 95.3K
15:56 6.82 6.82 6.81 6.81 77.7K
15:57 6.81 6.81 6.81 6.81 61.2K
15:58 6.81 6.81 6.81 6.81 51.2K
15:59 6.81 6.81 6.81 6.81 105.6K
16:00 6.80 6.82 6.76 6.79 1,238.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available