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 6.74 6.82 6.66 6.71 717.9K
09:32 6.70 6.73 6.70 6.73 47.0K
09:33 6.75 6.75 6.71 6.71 72.0K
09:34 6.71 6.71 6.70 6.70 79.4K
09:35 6.69 6.71 6.69 6.69 83.7K
09:36 6.69 6.70 6.67 6.67 107.7K
09:37 6.67 6.67 6.65 6.66 101.3K
09:38 6.66 6.69 6.66 6.66 47.7K
09:39 6.67 6.67 6.66 6.66 60.0K
09:40 6.67 6.67 6.67 6.67 47.8K
09:41 6.66 6.68 6.66 6.67 58.4K
09:42 6.68 6.68 6.66 6.66 20.3K
09:43 6.67 6.67 6.64 6.66 72.1K
09:44 6.65 6.65 6.62 6.62 62.8K
09:45 6.61 6.62 6.61 6.61 42.9K
09:46 6.61 6.61 6.61 6.61 53.3K
09:47 6.62 6.62 6.60 6.60 114.4K
09:48 6.60 6.61 6.59 6.59 79.6K
09:49 6.58 6.58 6.55 6.56 121.3K
09:50 6.56 6.56 6.54 6.54 90.2K
09:51 6.55 6.58 6.55 6.58 99.0K
09:52 6.58 6.59 6.57 6.59 53.7K
09:53 6.59 6.59 6.58 6.59 22.0K
09:54 6.59 6.61 6.59 6.61 48.7K
09:55 6.62 6.62 6.61 6.62 58.2K
09:56 6.62 6.62 6.60 6.60 36.0K
09:57 6.61 6.61 6.59 6.59 86.1K
09:58 6.59 6.61 6.59 6.61 31.9K
09:59 6.61 6.61 6.60 6.61 17.6K
10:00 6.60 6.60 6.58 6.58 41.7K
10:01 6.59 6.59 6.57 6.58 65.8K
10:02 6.57 6.58 6.57 6.58 48.6K
10:03 6.59 6.59 6.58 6.59 22.6K
10:04 6.58 6.58 6.57 6.57 18.6K
10:05 6.57 6.57 6.56 6.57 19.7K
10:06 6.57 6.57 6.56 6.57 32.5K
10:07 6.57 6.57 6.56 6.56 19.9K
10:08 6.56 6.58 6.56 6.58 58.1K
10:09 6.59 6.59 6.57 6.57 11.6K
10:10 6.58 6.58 6.57 6.58 22.1K
10:11 6.56 6.58 6.56 6.58 36.1K
10:12 6.58 6.60 6.58 6.58 29.6K
10:13 6.58 6.59 6.58 6.58 40.3K
10:14 6.59 6.59 6.58 6.58 11.8K
10:15 6.58 6.58 6.57 6.57 48.6K
10:16 6.57 6.58 6.56 6.58 18.1K
10:17 6.60 6.60 6.59 6.59 33.1K
10:18 6.60 6.60 6.58 6.59 28.2K
10:19 6.59 6.59 6.58 6.59 10.4K
10:20 6.59 6.59 6.59 6.59 7.7K
10:21 6.59 6.59 6.57 6.58 19.2K
10:22 6.58 6.58 6.56 6.56 46.0K
10:23 6.56 6.56 6.54 6.54 66.0K
10:24 6.54 6.55 6.54 6.55 9.8K
10:25 6.55 6.55 6.54 6.54 29.5K
10:26 6.55 6.55 6.54 6.55 30.6K
10:27 6.55 6.56 6.55 6.56 55.5K
10:28 6.56 6.56 6.55 6.55 25.4K
10:29 6.55 6.57 6.55 6.57 38.4K
10:30 6.57 6.57 6.57 6.57 30.9K
10:31 6.57 6.59 6.57 6.58 19.4K
10:32 6.57 6.57 6.57 6.57 56.4K
10:33 6.57 6.58 6.57 6.57 18.4K
10:34 6.57 6.58 6.57 6.57 22.0K
10:35 6.58 6.58 6.58 6.58 20.9K
10:36 6.59 6.59 6.58 6.59 13.5K
10:37 6.59 6.60 6.59 6.60 9.6K
10:38 6.60 6.60 6.59 6.59 37.3K
10:39 6.61 6.61 6.60 6.60 71.7K
10:40 6.61 6.62 6.61 6.62 35.2K
10:41 6.64 6.64 6.64 6.64 39.9K
10:42 6.63 6.63 6.63 6.63 33.1K
10:43 6.63 6.63 6.62 6.62 26.6K
10:44 6.63 6.63 6.63 6.63 23.0K
10:45 6.63 6.64 6.62 6.64 29.9K
10:46 6.64 6.64 6.64 6.64 18.1K
10:47 6.64 6.64 6.63 6.63 30.0K
10:48 6.63 6.63 6.62 6.63 13.6K
10:49 6.63 6.64 6.63 6.63 13.5K
10:50 6.63 6.63 6.62 6.62 18.9K
10:51 6.62 6.63 6.62 6.63 23.0K
10:52 6.63 6.64 6.62 6.62 24.3K
10:53 6.62 6.63 6.62 6.63 26.9K
10:54 6.63 6.64 6.63 6.63 22.9K
10:55 6.63 6.63 6.62 6.62 12.0K
10:56 6.62 6.62 6.62 6.62 4.5K
10:57 6.62 6.62 6.60 6.60 28.6K
10:58 6.61 6.61 6.60 6.60 30.0K
10:59 6.59 6.59 6.58 6.59 19.7K
11:00 6.59 6.59 6.58 6.59 13.4K
11:01 6.59 6.60 6.59 6.60 12.8K
11:02 6.60 6.60 6.59 6.59 10.4K
11:03 6.61 6.61 6.61 6.61 8.1K
11:04 6.61 6.61 6.60 6.60 18.7K
11:05 6.61 6.61 6.60 6.61 6.7K
11:06 6.61 6.61 6.60 6.60 1.3K
11:07 6.61 6.61 6.60 6.61 5.6K
11:08 6.61 6.61 6.61 6.61 7.5K
11:09 6.60 6.60 6.59 6.59 29.5K
11:10 6.59 6.59 6.58 6.59 28.6K
11:11 6.59 6.59 6.59 6.59 11.3K
11:12 6.59 6.59 6.58 6.59 8.0K
11:13 6.57 6.57 6.56 6.56 19.7K
11:14 6.57 6.57 6.56 6.57 7.0K
11:15 6.56 6.57 6.56 6.56 27.1K
11:16 6.56 6.56 6.55 6.55 35.0K
11:17 6.55 6.56 6.55 6.55 27.1K
11:18 6.56 6.57 6.55 6.57 23.8K
11:19 6.57 6.57 6.57 6.57 4.3K
11:20 6.57 6.57 6.57 6.57 8.9K
11:21 6.57 6.58 6.57 6.58 20.6K
11:22 6.57 6.58 6.57 6.58 1.5K
11:23 6.58 6.58 6.58 6.58 35.3K
11:24 6.58 6.58 6.58 6.58 9.3K
11:25 6.58 6.58 6.57 6.58 3.8K
11:26 6.58 6.58 6.57 6.57 9.5K
11:27 6.57 6.57 6.56 6.57 9.4K
11:28 6.57 6.57 6.57 6.57 3.0K
11:29 6.57 6.57 6.57 6.57 3.4K
11:30 6.57 6.57 6.56 6.56 23.6K
11:31 6.56 6.57 6.56 6.57 13.1K
11:32 6.56 6.57 6.56 6.57 4.0K
11:33 6.56 6.57 6.55 6.55 43.5K
11:34 6.55 6.55 6.53 6.53 79.3K
11:35 6.53 6.54 6.53 6.54 14.1K
11:36 6.54 6.54 6.53 6.53 13.9K
11:37 6.54 6.54 6.54 6.54 5.6K
11:38 6.54 6.54 6.53 6.53 9.2K
11:39 6.53 6.55 6.53 6.55 21.6K
11:40 6.55 6.55 6.54 6.55 4.4K
11:41 6.54 6.55 6.54 6.55 31.6K
11:42 6.55 6.55 6.55 6.55 0.9K
11:43 6.54 6.55 6.54 6.55 3.6K
11:44 6.54 6.55 6.54 6.54 3.2K
11:45 6.55 6.55 6.55 6.55 13.4K
11:46 6.55 6.55 6.55 6.55 7.1K
11:47 6.53 6.54 6.52 6.52 116.5K
11:48 6.52 6.53 6.52 6.52 21.0K
11:49 6.52 6.53 6.52 6.52 81.4K
11:50 6.52 6.54 6.52 6.53 13.6K
11:51 6.54 6.54 6.54 6.54 6.0K
11:52 6.54 6.54 6.53 6.53 14.8K
11:53 6.53 6.53 6.53 6.53 6.3K
11:54 6.53 6.54 6.53 6.54 8.9K
11:55 6.53 6.53 6.53 6.53 14.1K
11:56 6.53 6.53 6.52 6.52 7.3K
11:57 6.51 6.51 6.50 6.51 36.9K
11:58 6.50 6.51 6.50 6.51 51.9K
11:59 6.51 6.51 6.50 6.50 12.7K
12:00 6.51 6.51 6.50 6.51 9.9K
12:01 6.51 6.51 6.50 6.51 1.3K
12:02 6.50 6.51 6.50 6.51 7.7K
12:03 6.51 6.51 6.49 6.49 126.4K
12:04 6.50 6.51 6.50 6.51 178.3K
12:05 6.52 6.52 6.52 6.52 15.7K
12:06 6.51 6.51 6.50 6.51 15.8K
12:07 6.50 6.50 6.49 6.49 65.9K
12:08 6.49 6.50 6.49 6.50 10.2K
12:09 6.50 6.50 6.49 6.50 22.4K
12:10 6.50 6.51 6.50 6.51 34.0K
12:11 6.51 6.51 6.50 6.51 30.2K
12:12 6.51 6.51 6.51 6.51 5.7K
12:13 6.50 6.50 6.49 6.49 40.7K
12:14 6.49 6.49 6.49 6.49 8.5K
12:15 6.48 6.49 6.48 6.49 22.1K
12:16 6.49 6.49 6.48 6.49 9.1K
12:17 6.49 6.50 6.49 6.50 33.0K
12:18 6.50 6.50 6.49 6.50 3.9K
12:19 6.50 6.50 6.50 6.50 4.5K
12:20 6.49 6.50 6.48 6.50 66.2K
12:21 6.50 6.50 6.49 6.49 15.9K
12:22 6.49 6.50 6.49 6.50 34.8K
12:23 6.50 6.50 6.50 6.50 9.7K
12:24 6.50 6.50 6.50 6.50 3.9K
12:25 6.50 6.51 6.50 6.50 51.3K
12:26 6.50 6.50 6.49 6.49 3.3K
12:27 6.49 6.49 6.48 6.49 94.4K
12:28 6.49 6.49 6.48 6.49 2.4K
12:29 6.49 6.49 6.49 6.49 4.6K
12:30 6.49 6.49 6.48 6.48 13.5K
12:31 6.48 6.49 6.48 6.48 11.7K
12:32 6.47 6.48 6.47 6.48 26.5K
12:33 6.47 6.48 6.47 6.47 28.7K
12:34 6.47 6.48 6.47 6.47 4.9K
12:35 6.48 6.48 6.47 6.48 7.7K
12:36 6.48 6.48 6.48 6.48 5.2K
12:37 6.47 6.48 6.47 6.48 15.1K
12:38 6.49 6.49 6.48 6.48 2.3K
12:39 6.48 6.49 6.48 6.49 16.3K
12:40 6.49 6.49 6.48 6.48 3.7K
12:41 6.48 6.49 6.48 6.49 9.3K
12:42 6.50 6.50 6.49 6.49 15.5K
12:43 6.50 6.50 6.50 6.50 29.6K
12:44 6.50 6.50 6.50 6.50 22.4K
12:45 6.51 6.51 6.50 6.51 26.2K
12:46 6.51 6.51 6.50 6.51 4.5K
12:47 6.50 6.51 6.50 6.51 17.0K
12:48 6.52 6.53 6.52 6.53 25.6K
12:49 6.53 6.54 6.53 6.54 96.0K
12:50 6.54 6.54 6.53 6.53 15.3K
12:51 6.52 6.53 6.52 6.53 25.6K
12:52 6.52 6.53 6.52 6.53 6.2K
12:53 6.53 6.53 6.53 6.53 3.8K
12:54 6.53 6.55 6.53 6.55 31.7K
12:55 6.55 6.56 6.55 6.56 29.5K
12:56 6.56 6.56 6.55 6.56 17.9K
12:57 6.55 6.56 6.55 6.55 20.6K
12:58 6.55 6.55 6.54 6.54 3.9K
12:59 6.53 6.54 6.53 6.54 42.2K
13:00 6.53 6.54 6.53 6.54 9.1K
13:01 6.54 6.57 6.54 6.57 50.8K
13:02 6.57 6.57 6.57 6.57 5.2K
13:03 6.57 6.57 6.56 6.56 3.3K
13:04 6.57 6.57 6.57 6.57 34.0K
13:05 6.56 6.57 6.55 6.55 27.9K
13:06 6.56 6.56 6.56 6.56 7.6K
13:07 6.55 6.56 6.55 6.56 26.7K
13:08 6.56 6.57 6.56 6.57 8.9K
13:09 6.56 6.57 6.56 6.57 6.3K
13:10 6.57 6.57 6.56 6.56 5.6K
13:11 6.56 6.57 6.56 6.56 13.7K
13:12 6.57 6.57 6.55 6.55 23.7K
13:13 6.55 6.56 6.55 6.56 37.4K
13:14 6.56 6.56 6.55 6.55 2.4K
13:15 6.56 6.56 6.55 6.55 1.0K
13:16 6.55 6.55 6.54 6.54 4.2K
13:17 6.55 6.55 6.55 6.55 3.4K
13:18 6.54 6.55 6.54 6.54 4.9K
13:19 6.54 6.54 6.53 6.54 35.0K
13:20 6.54 6.54 6.53 6.54 4.9K
13:21 6.54 6.54 6.54 6.54 2.6K
13:22 6.54 6.54 6.53 6.53 28.8K
13:23 6.53 6.54 6.53 6.53 34.5K
13:24 6.53 6.54 6.53 6.54 8.6K
13:25 6.54 6.54 6.53 6.54 6.6K
13:26 6.53 6.53 6.52 6.52 24.5K
13:27 6.52 6.52 6.51 6.52 20.0K
13:28 6.52 6.52 6.51 6.52 17.1K
13:29 6.52 6.52 6.52 6.52 8.0K
13:30 6.51 6.51 6.50 6.50 41.7K
13:31 6.50 6.51 6.50 6.51 45.7K
13:32 6.50 6.51 6.50 6.50 21.3K
13:33 6.50 6.51 6.50 6.50 47.5K
13:34 6.50 6.51 6.50 6.51 6.8K
13:35 6.51 6.51 6.51 6.51 13.7K
13:36 6.51 6.52 6.51 6.52 11.7K
13:37 6.53 6.53 6.53 6.53 34.1K
13:38 6.53 6.53 6.52 6.52 11.6K
13:39 6.52 6.53 6.52 6.53 21.5K
13:40 6.53 6.53 6.53 6.53 18.2K
13:41 6.52 6.52 6.52 6.52 31.0K
13:42 6.52 6.53 6.52 6.53 5.3K
13:43 6.53 6.53 6.52 6.53 45.6K
13:44 6.53 6.53 6.52 6.53 5.7K
13:45 6.53 6.53 6.52 6.52 29.9K
13:46 6.52 6.52 6.52 6.52 6.6K
13:47 6.51 6.52 6.51 6.52 6.3K
13:48 6.52 6.52 6.52 6.52 14.7K
13:49 6.52 6.52 6.51 6.52 9.7K
13:50 6.52 6.52 6.51 6.51 13.6K
13:51 6.51 6.51 6.50 6.50 11.8K
13:52 6.50 6.51 6.50 6.50 20.8K
13:53 6.50 6.50 6.50 6.50 27.4K
13:54 6.50 6.50 6.49 6.50 11.6K
13:55 6.50 6.50 6.49 6.50 8.5K
13:56 6.50 6.50 6.50 6.50 1.2K
13:57 6.50 6.50 6.49 6.50 10.4K
13:58 6.50 6.50 6.50 6.50 25.6K
13:59 6.51 6.51 6.50 6.50 40.1K
14:00 6.50 6.50 6.50 6.50 5.4K
14:01 6.49 6.50 6.49 6.50 10.2K
14:02 6.50 6.50 6.49 6.49 18.1K
14:03 6.50 6.50 6.49 6.50 21.4K
14:04 6.50 6.50 6.48 6.49 15.3K
14:05 6.49 6.49 6.48 6.48 4.5K
14:06 6.49 6.49 6.49 6.49 8.5K
14:07 6.48 6.49 6.48 6.48 10.7K
14:08 6.48 6.49 6.48 6.48 4.4K
14:09 6.48 6.49 6.48 6.49 7.4K
14:10 6.50 6.51 6.50 6.51 44.6K
14:11 6.51 6.53 6.51 6.53 24.6K
14:12 6.53 6.53 6.52 6.53 18.1K
14:13 6.53 6.55 6.53 6.55 33.4K
14:14 6.55 6.56 6.55 6.56 26.9K
14:15 6.56 6.57 6.55 6.55 81.1K
14:16 6.56 6.56 6.55 6.55 36.1K
14:17 6.55 6.55 6.55 6.55 3.0K
14:18 6.54 6.55 6.54 6.55 5.9K
14:19 6.55 6.55 6.54 6.54 2.2K
14:20 6.55 6.55 6.55 6.55 6.4K
14:21 6.55 6.55 6.55 6.55 3.9K
14:22 6.55 6.55 6.55 6.55 4.8K
14:23 6.55 6.55 6.55 6.55 3.4K
14:24 6.55 6.55 6.54 6.54 16.4K
14:25 6.53 6.54 6.52 6.52 22.9K
14:26 6.53 6.53 6.52 6.52 17.8K
14:27 6.51 6.51 6.50 6.50 9.5K
14:28 6.50 6.51 6.50 6.51 7.9K
14:29 6.51 6.51 6.50 6.51 7.0K
14:30 6.51 6.51 6.50 6.50 2.4K
14:31 6.50 6.51 6.49 6.49 57.0K
14:32 6.50 6.50 6.50 6.50 3.8K
14:33 6.49 6.50 6.49 6.49 37.6K
14:34 6.50 6.50 6.49 6.50 28.1K
14:35 6.49 6.50 6.49 6.49 8.9K
14:36 6.50 6.51 6.50 6.51 44.8K
14:37 6.51 6.52 6.51 6.52 60.6K
14:38 6.52 6.52 6.51 6.51 17.1K
14:39 6.50 6.50 6.50 6.50 32.2K
14:40 6.50 6.50 6.50 6.50 7.3K
14:41 6.50 6.50 6.50 6.50 2.9K
14:42 6.49 6.50 6.49 6.49 9.3K
14:43 6.49 6.51 6.49 6.50 42.3K
14:44 6.51 6.51 6.51 6.51 34.1K
14:45 6.51 6.52 6.51 6.52 21.0K
14:46 6.52 6.52 6.51 6.52 6.0K
14:47 6.51 6.51 6.51 6.51 26.7K
14:48 6.51 6.51 6.51 6.51 13.6K
14:49 6.51 6.52 6.51 6.52 9.0K
14:50 6.52 6.52 6.49 6.49 62.4K
14:51 6.49 6.50 6.49 6.50 21.2K
14:52 6.49 6.50 6.49 6.49 2.9K
14:53 6.49 6.50 6.49 6.50 12.6K
14:54 6.49 6.51 6.49 6.51 5.8K
14:55 6.51 6.51 6.51 6.51 4.3K
14:56 6.52 6.52 6.51 6.52 22.1K
14:57 6.52 6.52 6.51 6.51 11.0K
14:58 6.52 6.52 6.51 6.51 6.8K
14:59 6.51 6.52 6.50 6.52 24.3K
15:00 6.51 6.52 6.51 6.52 25.3K
15:01 6.52 6.53 6.52 6.53 12.0K
15:02 6.53 6.53 6.53 6.53 28.2K
15:03 6.53 6.54 6.53 6.53 9.8K
15:04 6.53 6.54 6.53 6.54 0.7K
15:05 6.54 6.54 6.53 6.53 5.0K
15:06 6.54 6.54 6.53 6.54 13.4K
15:07 6.54 6.54 6.54 6.54 5.0K
15:08 6.54 6.54 6.53 6.54 7.7K
15:09 6.54 6.54 6.52 6.52 21.2K
15:10 6.52 6.53 6.52 6.53 11.8K
15:11 6.53 6.53 6.52 6.52 5.9K
15:12 6.52 6.53 6.52 6.53 3.6K
15:13 6.51 6.52 6.51 6.51 19.7K
15:14 6.51 6.52 6.51 6.52 19.6K
15:15 6.51 6.52 6.51 6.52 9.4K
15:16 6.52 6.52 6.51 6.51 11.5K
15:17 6.50 6.51 6.50 6.51 6.6K
15:18 6.50 6.51 6.50 6.51 35.0K
15:19 6.51 6.51 6.50 6.51 20.1K
15:20 6.52 6.52 6.51 6.51 21.5K
15:21 6.52 6.52 6.51 6.51 9.8K
15:22 6.52 6.53 6.52 6.53 16.3K
15:23 6.53 6.53 6.52 6.53 17.4K
15:24 6.52 6.53 6.51 6.52 21.4K
15:25 6.52 6.52 6.52 6.52 3.8K
15:26 6.52 6.52 6.51 6.52 8.6K
15:27 6.52 6.52 6.52 6.52 16.9K
15:28 6.52 6.52 6.52 6.52 4.1K
15:29 6.52 6.52 6.52 6.52 4.6K
15:30 6.52 6.52 6.50 6.51 14.0K
15:31 6.52 6.52 6.51 6.52 16.7K
15:32 6.53 6.54 6.52 6.52 55.1K
15:33 6.53 6.53 6.52 6.53 8.9K
15:34 6.53 6.53 6.52 6.52 10.9K
15:35 6.52 6.52 6.52 6.52 20.1K
15:36 6.51 6.52 6.51 6.52 16.7K
15:37 6.52 6.53 6.52 6.53 62.7K
15:38 6.53 6.54 6.53 6.54 41.5K
15:39 6.54 6.55 6.53 6.53 45.8K
15:40 6.53 6.53 6.52 6.52 21.5K
15:41 6.52 6.53 6.52 6.53 24.0K
15:42 6.53 6.53 6.52 6.52 40.4K
15:43 6.52 6.52 6.51 6.51 8.9K
15:44 6.52 6.53 6.52 6.53 22.9K
15:45 6.53 6.53 6.52 6.52 9.9K
15:46 6.53 6.53 6.53 6.53 8.0K
15:47 6.53 6.55 6.53 6.55 21.6K
15:48 6.55 6.56 6.55 6.56 10.1K
15:49 6.56 6.56 6.55 6.56 19.6K
15:50 6.56 6.58 6.56 6.57 54.7K
15:51 6.56 6.56 6.54 6.55 75.2K
15:52 6.56 6.56 6.55 6.56 34.9K
15:53 6.56 6.56 6.54 6.55 26.4K
15:54 6.55 6.55 6.55 6.55 43.1K
15:55 6.55 6.56 6.55 6.56 61.7K
15:56 6.53 6.53 6.52 6.53 120.3K
15:57 6.53 6.53 6.53 6.53 27.6K
15:58 6.53 6.53 6.52 6.52 22.6K
15:59 6.53 6.53 6.52 6.52 48.8K
16:00 6.53 6.59 6.50 6.53 1,560.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available