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 6.04 6.17 6.02 6.09 986.6K
09:32 6.08 6.13 6.08 6.13 35.7K
09:33 6.11 6.13 6.11 6.12 69.2K
09:34 6.11 6.11 6.10 6.11 19.0K
09:35 6.10 6.11 6.09 6.11 38.8K
09:36 6.11 6.11 6.09 6.09 34.2K
09:37 6.10 6.11 6.09 6.10 22.3K
09:38 6.09 6.09 6.07 6.07 19.5K
09:39 6.07 6.08 6.07 6.07 149.7K
09:40 6.07 6.09 6.07 6.08 36.8K
09:41 6.06 6.08 6.06 6.08 68.6K
09:42 6.09 6.09 6.07 6.08 21.7K
09:43 6.07 6.09 6.07 6.09 7.9K
09:44 6.07 6.09 6.07 6.09 26.3K
09:45 6.10 6.10 6.10 6.10 35.3K
09:46 6.11 6.11 6.11 6.11 40.5K
09:47 6.11 6.11 6.10 6.10 37.9K
09:48 6.10 6.10 6.07 6.07 219.6K
09:49 6.08 6.08 6.07 6.08 31.7K
09:50 6.08 6.09 6.05 6.09 224.4K
09:51 6.08 6.11 6.08 6.11 66.9K
09:52 6.12 6.13 6.11 6.11 28.9K
09:53 6.10 6.11 6.08 6.09 30.9K
09:54 6.09 6.10 6.09 6.10 8.4K
09:55 6.12 6.14 6.12 6.14 108.0K
09:56 6.15 6.16 6.14 6.16 57.2K
09:57 6.14 6.16 6.13 6.16 25.4K
09:58 6.14 6.15 6.14 6.15 28.4K
09:59 6.16 6.17 6.16 6.17 80.4K
10:00 6.17 6.17 6.16 6.16 49.8K
10:01 6.17 6.19 6.16 6.17 33.4K
10:02 6.17 6.19 6.17 6.19 108.1K
10:03 6.18 6.18 6.17 6.18 27.7K
10:04 6.18 6.18 6.17 6.17 50.0K
10:05 6.18 6.20 6.18 6.20 25.4K
10:06 6.20 6.21 6.20 6.21 38.1K
10:07 6.21 6.21 6.19 6.21 35.0K
10:08 6.21 6.21 6.17 6.19 48.8K
10:09 6.19 6.19 6.17 6.17 35.8K
10:10 6.17 6.19 6.16 6.19 53.3K
10:11 6.18 6.19 6.17 6.17 25.1K
10:12 6.16 6.17 6.15 6.15 110.9K
10:13 6.15 6.17 6.15 6.17 58.6K
10:14 6.18 6.21 6.18 6.21 65.2K
10:15 6.22 6.22 6.21 6.22 68.1K
10:16 6.23 6.23 6.21 6.21 39.5K
10:17 6.21 6.22 6.21 6.22 38.9K
10:18 6.22 6.24 6.22 6.24 49.9K
10:19 6.23 6.24 6.23 6.23 33.6K
10:20 6.24 6.24 6.23 6.23 49.2K
10:21 6.24 6.24 6.22 6.22 12.8K
10:22 6.21 6.22 6.21 6.22 20.7K
10:23 6.21 6.22 6.21 6.22 35.0K
10:24 6.22 6.22 6.21 6.21 7.8K
10:25 6.20 6.20 6.19 6.20 61.3K
10:26 6.20 6.21 6.19 6.21 21.7K
10:27 6.21 6.23 6.21 6.22 21.4K
10:28 6.22 6.23 6.21 6.21 9.7K
10:29 6.22 6.23 6.20 6.23 26.6K
10:30 6.23 6.23 6.23 6.23 52.2K
10:31 6.25 6.25 6.24 6.25 54.6K
10:32 6.24 6.25 6.24 6.24 51.2K
10:33 6.24 6.24 6.23 6.23 6.0K
10:34 6.24 6.25 6.23 6.25 21.6K
10:35 6.25 6.26 6.25 6.26 34.8K
10:36 6.27 6.30 6.27 6.29 141.8K
10:37 6.29 6.29 6.26 6.27 126.3K
10:38 6.27 6.28 6.26 6.28 23.5K
10:39 6.28 6.30 6.28 6.30 62.6K
10:40 6.29 6.30 6.28 6.29 61.8K
10:41 6.29 6.29 6.27 6.29 14.6K
10:42 6.29 6.29 6.28 6.29 37.2K
10:43 6.30 6.30 6.28 6.28 25.4K
10:44 6.28 6.28 6.27 6.27 56.2K
10:45 6.28 6.28 6.27 6.28 29.7K
10:46 6.28 6.28 6.27 6.27 15.7K
10:47 6.27 6.27 6.27 6.27 12.9K
10:48 6.27 6.27 6.26 6.26 22.4K
10:49 6.27 6.27 6.25 6.26 5.5K
10:50 6.26 6.26 6.25 6.26 15.9K
10:51 6.25 6.26 6.25 6.25 13.1K
10:52 6.24 6.25 6.24 6.25 9.3K
10:53 6.26 6.27 6.26 6.27 22.3K
10:54 6.27 6.28 6.27 6.28 42.0K
10:55 6.29 6.29 6.27 6.27 29.7K
10:56 6.27 6.28 6.27 6.28 87.1K
10:57 6.29 6.29 6.27 6.27 33.3K
10:58 6.27 6.27 6.26 6.27 9.5K
10:59 6.27 6.28 6.27 6.28 20.0K
11:00 6.28 6.28 6.27 6.28 8.1K
11:01 6.28 6.28 6.28 6.28 33.5K
11:02 6.28 6.29 6.28 6.29 21.0K
11:03 6.29 6.29 6.28 6.28 14.3K
11:04 6.28 6.28 6.26 6.26 32.2K
11:05 6.26 6.27 6.26 6.26 56.6K
11:06 6.26 6.27 6.26 6.27 11.9K
11:07 6.26 6.26 6.26 6.26 23.8K
11:08 6.26 6.26 6.26 6.26 17.6K
11:09 6.26 6.26 6.25 6.25 12.6K
11:10 6.24 6.24 6.23 6.24 9.2K
11:11 6.23 6.26 6.23 6.26 23.6K
11:12 6.26 6.26 6.24 6.25 14.1K
11:13 6.24 6.26 6.24 6.26 21.1K
11:14 6.25 6.25 6.23 6.23 13.8K
11:15 6.23 6.24 6.23 6.24 3.1K
11:16 6.24 6.24 6.23 6.23 15.7K
11:17 6.23 6.23 6.22 6.22 23.7K
11:18 6.22 6.22 6.21 6.21 7.3K
11:19 6.21 6.22 6.21 6.22 4.2K
11:20 6.22 6.22 6.22 6.22 29.2K
11:21 6.22 6.22 6.21 6.21 49.9K
11:22 6.21 6.21 6.21 6.21 5.9K
11:23 6.21 6.21 6.20 6.21 2.3K
11:24 6.19 6.19 6.18 6.18 33.6K
11:25 6.20 6.20 6.19 6.19 12.2K
11:26 6.19 6.20 6.19 6.20 3.3K
11:27 6.20 6.20 6.20 6.20 3.4K
11:28 6.20 6.20 6.19 6.20 5.1K
11:29 6.19 6.20 6.19 6.20 8.1K
11:30 6.20 6.20 6.18 6.19 35.4K
11:31 6.18 6.18 6.16 6.16 107.9K
11:32 6.16 6.17 6.16 6.16 9.5K
11:33 6.16 6.16 6.14 6.14 74.0K
11:34 6.15 6.15 6.14 6.14 9.0K
11:35 6.14 6.15 6.14 6.15 8.2K
11:36 6.14 6.15 6.14 6.15 13.2K
11:37 6.15 6.15 6.14 6.14 27.6K
11:38 6.14 6.14 6.13 6.14 21.6K
11:39 6.14 6.14 6.12 6.12 16.0K
11:40 6.12 6.12 6.10 6.11 35.1K
11:41 6.11 6.11 6.11 6.11 19.0K
11:42 6.11 6.11 6.10 6.11 8.2K
11:43 6.11 6.12 6.11 6.12 30.5K
11:44 6.12 6.13 6.12 6.13 17.9K
11:45 6.13 6.14 6.13 6.14 19.6K
11:46 6.14 6.14 6.13 6.13 25.6K
11:47 6.13 6.14 6.12 6.13 12.6K
11:48 6.13 6.13 6.12 6.12 36.8K
11:49 6.12 6.13 6.12 6.12 16.7K
11:50 6.12 6.12 6.12 6.12 8.3K
11:51 6.12 6.13 6.12 6.13 22.3K
11:52 6.13 6.16 6.13 6.16 48.2K
11:53 6.15 6.15 6.15 6.15 14.5K
11:54 6.15 6.15 6.14 6.15 8.7K
11:55 6.14 6.15 6.14 6.15 30.4K
11:56 6.15 6.16 6.15 6.16 16.5K
11:57 6.16 6.16 6.16 6.16 21.9K
11:58 6.16 6.16 6.16 6.16 5.2K
11:59 6.16 6.16 6.15 6.15 23.5K
12:00 6.15 6.15 6.14 6.14 19.9K
12:01 6.14 6.14 6.14 6.14 3.5K
12:02 6.15 6.15 6.14 6.15 107.5K
12:03 6.15 6.16 6.15 6.16 8.9K
12:04 6.16 6.16 6.15 6.15 4.7K
12:05 6.16 6.17 6.15 6.16 30.1K
12:06 6.16 6.16 6.14 6.14 16.4K
12:07 6.14 6.17 6.14 6.16 46.6K
12:08 6.17 6.17 6.16 6.17 13.5K
12:09 6.17 6.17 6.16 6.16 4.3K
12:10 6.16 6.17 6.16 6.17 27.9K
12:11 6.17 6.17 6.16 6.16 34.2K
12:12 6.16 6.16 6.14 6.16 67.3K
12:13 6.16 6.18 6.16 6.18 24.9K
12:14 6.18 6.18 6.18 6.18 6.7K
12:15 6.18 6.18 6.18 6.18 21.6K
12:16 6.17 6.18 6.17 6.18 6.2K
12:17 6.19 6.20 6.19 6.20 39.5K
12:18 6.20 6.21 6.20 6.21 19.9K
12:19 6.21 6.21 6.21 6.21 23.1K
12:20 6.22 6.22 6.22 6.22 36.3K
12:21 6.22 6.23 6.22 6.23 15.2K
12:22 6.23 6.23 6.21 6.21 27.8K
12:23 6.21 6.22 6.21 6.22 15.2K
12:24 6.21 6.21 6.20 6.20 22.9K
12:25 6.18 6.19 6.18 6.19 18.3K
12:26 6.19 6.19 6.18 6.18 15.3K
12:27 6.17 6.17 6.17 6.17 24.4K
12:28 6.17 6.17 6.16 6.17 3.5K
12:29 6.17 6.17 6.17 6.17 0.8K
12:30 6.17 6.17 6.15 6.16 12.5K
12:31 6.16 6.17 6.15 6.17 22.6K
12:32 6.17 6.17 6.16 6.16 24.0K
12:33 6.16 6.16 6.16 6.16 15.8K
12:34 6.16 6.17 6.16 6.17 7.5K
12:35 6.16 6.16 6.15 6.15 10.8K
12:36 6.15 6.15 6.15 6.15 16.5K
12:37 6.15 6.15 6.14 6.14 50.5K
12:38 6.14 6.15 6.14 6.14 16.6K
12:39 6.14 6.14 6.13 6.13 7.5K
12:40 6.14 6.16 6.14 6.15 32.5K
12:41 6.15 6.15 6.14 6.14 53.6K
12:42 6.15 6.15 6.15 6.15 23.6K
12:43 6.15 6.15 6.15 6.15 5.5K
12:44 6.15 6.16 6.15 6.16 25.4K
12:45 6.15 6.16 6.15 6.15 31.8K
12:46 6.15 6.16 6.15 6.15 20.4K
12:47 6.15 6.15 6.14 6.14 20.2K
12:48 6.15 6.15 6.13 6.13 25.7K
12:49 6.13 6.14 6.13 6.13 34.4K
12:50 6.13 6.13 6.12 6.13 10.8K
12:51 6.13 6.13 6.11 6.12 25.8K
12:52 6.12 6.13 6.12 6.13 42.6K
12:53 6.13 6.13 6.12 6.12 9.7K
12:54 6.12 6.13 6.12 6.13 11.3K
12:55 6.13 6.13 6.13 6.13 12.0K
12:56 6.13 6.13 6.12 6.12 9.3K
12:57 6.13 6.13 6.11 6.12 15.0K
12:58 6.11 6.11 6.11 6.11 50.8K
12:59 6.11 6.11 6.11 6.11 8.5K
13:00 6.11 6.11 6.10 6.10 12.4K
13:01 6.11 6.11 6.11 6.11 11.2K
13:02 6.11 6.11 6.11 6.11 19.8K
13:03 6.11 6.11 6.09 6.11 179.1K
13:04 6.11 6.13 6.11 6.13 27.9K
13:05 6.13 6.14 6.13 6.13 62.6K
13:06 6.13 6.13 6.12 6.12 33.5K
13:07 6.13 6.13 6.12 6.13 42.5K
13:08 6.13 6.13 6.13 6.13 8.5K
13:09 6.13 6.13 6.13 6.13 17.4K
13:10 6.13 6.14 6.13 6.14 33.9K
13:11 6.14 6.14 6.12 6.12 40.4K
13:12 6.12 6.13 6.12 6.12 23.5K
13:13 6.12 6.13 6.12 6.12 21.1K
13:14 6.13 6.13 6.13 6.13 15.3K
13:15 6.13 6.14 6.13 6.13 29.1K
13:16 6.14 6.14 6.14 6.14 30.5K
13:17 6.14 6.14 6.14 6.14 11.2K
13:18 6.13 6.13 6.13 6.13 9.2K
13:19 6.13 6.13 6.13 6.13 14.0K
13:20 6.12 6.12 6.12 6.12 36.4K
13:21 6.12 6.12 6.10 6.11 45.5K
13:22 6.11 6.11 6.11 6.11 18.5K
13:23 6.11 6.11 6.10 6.10 29.7K
13:24 6.11 6.11 6.10 6.10 54.6K
13:25 6.10 6.10 6.09 6.09 25.0K
13:26 6.09 6.10 6.09 6.09 39.3K
13:27 6.09 6.09 6.08 6.09 28.1K
13:28 6.09 6.09 6.09 6.09 30.0K
13:29 6.09 6.09 6.09 6.09 10.2K
13:30 6.08 6.08 6.06 6.06 47.9K
13:31 6.07 6.08 6.07 6.08 16.9K
13:32 6.08 6.08 6.08 6.08 15.9K
13:33 6.08 6.08 6.07 6.07 49.0K
13:34 6.07 6.07 6.06 6.06 6.9K
13:35 6.07 6.07 6.06 6.06 23.9K
13:36 6.06 6.06 6.05 6.05 24.0K
13:37 6.06 6.06 6.04 6.04 48.6K
13:38 6.04 6.04 6.03 6.03 68.5K
13:39 6.03 6.04 6.03 6.03 8.3K
13:40 6.04 6.05 6.03 6.05 11.9K
13:41 6.05 6.05 6.05 6.05 14.6K
13:42 6.04 6.05 6.04 6.05 14.0K
13:43 6.05 6.05 6.04 6.05 23.5K
13:44 6.05 6.05 6.04 6.05 31.0K
13:45 6.05 6.05 6.03 6.03 17.2K
13:46 6.03 6.04 6.03 6.04 7.5K
13:47 6.04 6.04 6.03 6.04 20.9K
13:48 6.04 6.06 6.04 6.04 43.2K
13:49 6.05 6.05 6.04 6.04 20.8K
13:50 6.04 6.04 6.04 6.04 16.4K
13:51 6.05 6.05 6.05 6.05 29.1K
13:52 6.05 6.05 6.04 6.04 41.9K
13:53 6.04 6.04 6.03 6.04 12.0K
13:54 6.04 6.04 6.03 6.03 36.8K
13:55 6.03 6.03 6.02 6.02 19.4K
13:56 6.02 6.03 6.02 6.03 2.4K
13:57 6.03 6.04 6.03 6.04 31.7K
13:58 6.04 6.04 6.04 6.04 4.3K
13:59 6.04 6.04 6.04 6.04 19.3K
14:00 6.04 6.04 6.04 6.04 23.3K
14:01 6.04 6.04 6.03 6.04 6.1K
14:02 6.04 6.04 6.03 6.04 29.0K
14:03 6.04 6.04 6.04 6.04 47.4K
14:04 6.04 6.05 6.04 6.04 52.8K
14:05 6.05 6.05 6.05 6.05 29.2K
14:06 6.05 6.06 6.05 6.06 50.3K
14:07 6.05 6.07 6.05 6.07 22.3K
14:08 6.06 6.08 6.06 6.08 24.7K
14:09 6.08 6.08 6.07 6.07 48.0K
14:10 6.08 6.08 6.07 6.07 43.2K
14:11 6.07 6.08 6.07 6.08 15.3K
14:12 6.08 6.09 6.08 6.08 44.3K
14:13 6.08 6.09 6.07 6.08 25.6K
14:14 6.08 6.08 6.07 6.07 28.0K
14:15 6.09 6.09 6.09 6.09 26.6K
14:16 6.09 6.09 6.09 6.09 17.6K
14:17 6.08 6.10 6.08 6.10 50.7K
14:18 6.09 6.10 6.09 6.09 27.9K
14:19 6.08 6.08 6.06 6.06 51.6K
14:20 6.06 6.07 6.06 6.07 28.1K
14:21 6.07 6.07 6.07 6.07 10.6K
14:22 6.07 6.07 6.06 6.06 20.0K
14:23 6.06 6.07 6.06 6.06 7.0K
14:24 6.07 6.07 6.06 6.06 15.8K
14:25 6.06 6.08 6.06 6.07 40.3K
14:26 6.07 6.08 6.07 6.08 23.7K
14:27 6.08 6.08 6.07 6.07 23.5K
14:28 6.08 6.09 6.08 6.09 8.7K
14:29 6.09 6.09 6.09 6.09 5.7K
14:30 6.09 6.10 6.08 6.09 40.8K
14:31 6.09 6.10 6.09 6.10 17.5K
14:32 6.10 6.10 6.10 6.10 19.9K
14:33 6.10 6.10 6.09 6.09 27.8K
14:34 6.09 6.10 6.09 6.09 35.9K
14:35 6.09 6.10 6.09 6.10 16.3K
14:36 6.10 6.10 6.10 6.10 12.3K
14:37 6.10 6.11 6.10 6.11 52.8K
14:38 6.10 6.11 6.10 6.10 20.4K
14:39 6.10 6.11 6.10 6.10 13.9K
14:40 6.10 6.11 6.10 6.11 15.9K
14:41 6.11 6.12 6.11 6.12 38.0K
14:42 6.12 6.12 6.10 6.11 33.3K
14:43 6.12 6.12 6.12 6.12 35.9K
14:44 6.12 6.12 6.10 6.11 15.6K
14:45 6.10 6.10 6.10 6.10 14.6K
14:46 6.10 6.10 6.09 6.09 5.4K
14:47 6.09 6.10 6.09 6.10 14.7K
14:48 6.10 6.10 6.09 6.09 14.1K
14:49 6.10 6.10 6.10 6.10 6.5K
14:50 6.10 6.10 6.10 6.10 2.1K
14:51 6.10 6.11 6.10 6.11 24.3K
14:52 6.11 6.12 6.11 6.11 27.9K
14:53 6.12 6.13 6.12 6.13 32.7K
14:54 6.13 6.13 6.13 6.13 40.4K
14:55 6.12 6.12 6.11 6.12 22.7K
14:56 6.12 6.12 6.10 6.10 17.6K
14:57 6.10 6.10 6.10 6.10 1.8K
14:58 6.10 6.10 6.09 6.09 16.2K
14:59 6.09 6.09 6.08 6.08 13.1K
15:00 6.08 6.08 6.07 6.07 29.3K
15:01 6.08 6.08 6.07 6.08 17.8K
15:02 6.08 6.08 6.08 6.08 17.9K
15:03 6.09 6.09 6.09 6.09 6.4K
15:04 6.09 6.09 6.08 6.08 13.9K
15:05 6.09 6.09 6.09 6.09 10.7K
15:06 6.09 6.09 6.07 6.07 15.1K
15:07 6.08 6.08 6.07 6.08 19.4K
15:08 6.09 6.09 6.08 6.09 25.0K
15:09 6.09 6.09 6.08 6.09 11.7K
15:10 6.09 6.10 6.09 6.10 50.3K
15:11 6.10 6.10 6.09 6.10 19.1K
15:12 6.10 6.10 6.10 6.10 14.9K
15:13 6.10 6.10 6.10 6.10 11.5K
15:14 6.10 6.11 6.10 6.11 34.8K
15:15 6.10 6.12 6.10 6.12 29.9K
15:16 6.12 6.12 6.12 6.12 17.4K
15:17 6.12 6.12 6.11 6.11 32.3K
15:18 6.11 6.11 6.10 6.10 7.9K
15:19 6.10 6.11 6.10 6.11 1.8K
15:20 6.11 6.11 6.10 6.11 10.0K
15:21 6.11 6.12 6.11 6.12 31.3K
15:22 6.12 6.12 6.12 6.12 17.6K
15:23 6.12 6.13 6.12 6.13 14.5K
15:24 6.13 6.13 6.12 6.12 20.5K
15:25 6.12 6.12 6.12 6.12 7.8K
15:26 6.12 6.12 6.12 6.12 1.7K
15:27 6.11 6.11 6.11 6.11 42.2K
15:28 6.12 6.12 6.12 6.12 10.1K
15:29 6.11 6.12 6.11 6.12 21.8K
15:30 6.12 6.12 6.12 6.12 21.5K
15:31 6.12 6.12 6.11 6.12 13.1K
15:32 6.11 6.11 6.10 6.10 35.1K
15:33 6.11 6.12 6.11 6.12 35.8K
15:34 6.12 6.12 6.11 6.11 22.9K
15:35 6.11 6.11 6.11 6.11 17.2K
15:36 6.11 6.11 6.10 6.10 19.7K
15:37 6.10 6.10 6.10 6.10 7.1K
15:38 6.09 6.10 6.09 6.09 57.0K
15:39 6.09 6.10 6.09 6.10 10.3K
15:40 6.10 6.10 6.09 6.09 22.7K
15:41 6.09 6.09 6.09 6.09 34.6K
15:42 6.09 6.09 6.09 6.09 32.8K
15:43 6.08 6.09 6.07 6.07 59.4K
15:44 6.07 6.08 6.07 6.08 8.8K
15:45 6.08 6.08 6.07 6.07 19.0K
15:46 6.07 6.07 6.06 6.07 12.6K
15:47 6.06 6.07 6.06 6.07 33.9K
15:48 6.06 6.06 6.05 6.06 15.2K
15:49 6.05 6.05 6.05 6.05 69.1K
15:50 6.05 6.05 6.05 6.05 59.4K
15:51 6.04 6.04 6.03 6.03 57.8K
15:52 6.03 6.03 6.01 6.02 42.8K
15:53 6.02 6.02 6.00 6.01 406.0K
15:54 6.01 6.01 5.99 6.00 146.1K
15:55 5.99 6.00 5.99 5.99 103.6K
15:56 5.99 6.00 5.97 5.97 190.8K
15:57 5.96 5.97 5.96 5.97 304.0K
15:58 5.97 5.98 5.97 5.98 116.1K
15:59 5.98 5.99 5.98 5.98 150.4K
16:00 5.98 6.05 5.97 5.97 1,283.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available