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 5.95 6.04 5.88 5.90 793.9K
09:32 5.88 5.93 5.88 5.92 237.5K
09:33 5.91 5.93 5.89 5.91 33.4K
09:34 5.92 5.92 5.90 5.91 40.7K
09:35 5.91 5.92 5.91 5.92 29.8K
09:36 5.93 5.95 5.93 5.95 27.1K
09:37 5.96 5.98 5.96 5.98 35.0K
09:38 5.99 6.00 5.99 5.99 29.6K
09:39 5.99 6.00 5.98 6.00 38.0K
09:40 6.00 6.00 5.98 5.99 64.1K
09:41 5.99 6.00 5.98 5.99 46.1K
09:42 5.99 5.99 5.97 5.97 32.4K
09:43 5.96 5.99 5.96 5.99 73.6K
09:44 5.99 5.99 5.98 5.98 34.9K
09:45 5.97 5.97 5.96 5.96 25.7K
09:46 5.96 5.98 5.96 5.98 26.7K
09:47 5.97 5.99 5.97 5.99 25.0K
09:48 5.97 5.98 5.97 5.98 45.3K
09:49 5.98 5.98 5.97 5.98 22.2K
09:50 5.98 5.99 5.97 5.97 29.8K
09:51 5.98 5.99 5.97 5.99 30.0K
09:52 5.99 5.99 5.97 5.97 21.7K
09:53 5.97 5.97 5.96 5.96 47.1K
09:54 5.96 5.97 5.95 5.97 74.0K
09:55 5.97 5.99 5.96 5.96 37.0K
09:56 5.95 5.96 5.95 5.95 22.7K
09:57 5.95 5.96 5.95 5.95 27.8K
09:58 5.96 5.97 5.96 5.96 45.6K
09:59 5.96 5.96 5.95 5.95 7.3K
10:00 5.94 5.94 5.94 5.94 121.2K
10:01 5.92 5.96 5.92 5.95 132.8K
10:02 5.95 5.97 5.95 5.97 10.2K
10:03 5.97 5.98 5.96 5.97 17.6K
10:04 5.98 5.98 5.96 5.96 39.1K
10:05 5.96 5.97 5.96 5.96 14.5K
10:06 5.96 5.97 5.96 5.96 13.0K
10:07 5.95 5.96 5.91 5.91 87.0K
10:08 5.91 5.91 5.90 5.91 48.4K
10:09 5.91 5.91 5.88 5.88 142.0K
10:10 5.88 5.90 5.88 5.90 46.5K
10:11 5.89 5.90 5.89 5.89 52.8K
10:12 5.89 5.89 5.88 5.88 31.8K
10:13 5.88 5.88 5.87 5.87 62.1K
10:14 5.88 5.88 5.87 5.88 39.5K
10:15 5.87 5.87 5.86 5.86 58.9K
10:16 5.86 5.88 5.86 5.88 38.9K
10:17 5.88 5.88 5.86 5.86 21.3K
10:18 5.87 5.89 5.87 5.89 34.0K
10:19 5.88 5.89 5.88 5.88 37.9K
10:20 5.88 5.88 5.87 5.88 25.5K
10:21 5.87 5.87 5.87 5.87 22.7K
10:22 5.86 5.88 5.86 5.88 56.9K
10:23 5.88 5.88 5.87 5.87 30.2K
10:24 5.87 5.89 5.87 5.89 33.2K
10:25 5.88 5.89 5.88 5.89 24.1K
10:26 5.89 5.89 5.88 5.89 23.2K
10:27 5.89 5.89 5.87 5.87 57.2K
10:28 5.87 5.87 5.86 5.86 35.8K
10:29 5.87 5.87 5.86 5.86 22.8K
10:30 5.87 5.87 5.86 5.86 67.1K
10:31 5.87 5.88 5.86 5.86 46.2K
10:32 5.87 5.87 5.85 5.86 78.2K
10:33 5.85 5.85 5.83 5.83 94.4K
10:34 5.84 5.84 5.83 5.84 58.2K
10:35 5.83 5.84 5.83 5.83 25.4K
10:36 5.83 5.84 5.82 5.82 69.6K
10:37 5.82 5.83 5.82 5.82 40.1K
10:38 5.81 5.81 5.81 5.81 155.9K
10:39 5.81 5.83 5.81 5.83 35.5K
10:40 5.82 5.84 5.82 5.84 18.7K
10:41 5.83 5.84 5.83 5.83 56.2K
10:42 5.81 5.81 5.80 5.81 58.5K
10:43 5.82 5.82 5.82 5.82 49.5K
10:44 5.83 5.83 5.83 5.83 38.3K
10:45 5.83 5.83 5.82 5.83 13.0K
10:46 5.83 5.83 5.82 5.83 13.3K
10:47 5.83 5.83 5.80 5.80 38.4K
10:48 5.81 5.82 5.80 5.82 21.3K
10:49 5.81 5.81 5.80 5.81 26.2K
10:50 5.81 5.81 5.80 5.80 162.5K
10:51 5.81 5.81 5.80 5.80 36.3K
10:52 5.80 5.81 5.80 5.81 16.0K
10:53 5.80 5.80 5.79 5.80 16.2K
10:54 5.80 5.82 5.80 5.82 26.6K
10:55 5.82 5.82 5.81 5.82 11.2K
10:56 5.81 5.82 5.81 5.81 59.5K
10:57 5.80 5.81 5.80 5.81 19.2K
10:58 5.80 5.81 5.80 5.81 10.1K
10:59 5.81 5.81 5.79 5.79 45.2K
11:00 5.80 5.81 5.80 5.81 37.9K
11:01 5.80 5.81 5.79 5.80 39.4K
11:02 5.80 5.80 5.80 5.80 15.5K
11:03 5.80 5.80 5.79 5.80 10.9K
11:04 5.80 5.80 5.79 5.80 17.4K
11:05 5.80 5.80 5.79 5.80 17.6K
11:06 5.80 5.81 5.79 5.81 18.8K
11:07 5.80 5.81 5.80 5.81 46.3K
11:08 5.80 5.81 5.80 5.80 26.6K
11:09 5.81 5.81 5.80 5.81 6.5K
11:10 5.81 5.81 5.80 5.81 13.8K
11:11 5.81 5.83 5.81 5.82 144.0K
11:12 5.82 5.82 5.81 5.82 30.4K
11:13 5.82 5.82 5.81 5.81 48.0K
11:14 5.82 5.82 5.81 5.82 21.3K
11:15 5.81 5.82 5.80 5.80 31.1K
11:16 5.82 5.82 5.80 5.82 38.7K
11:17 5.80 5.82 5.80 5.82 29.7K
11:18 5.82 5.83 5.81 5.83 19.7K
11:19 5.83 5.83 5.81 5.81 60.1K
11:20 5.82 5.82 5.81 5.81 7.9K
11:21 5.82 5.84 5.82 5.83 33.2K
11:22 5.83 5.84 5.83 5.83 31.7K
11:23 5.83 5.83 5.82 5.83 10.2K
11:24 5.83 5.83 5.82 5.82 12.9K
11:25 5.82 5.82 5.81 5.82 7.3K
11:26 5.81 5.82 5.81 5.82 8.8K
11:27 5.81 5.83 5.81 5.83 34.3K
11:28 5.83 5.83 5.82 5.83 7.5K
11:29 5.83 5.83 5.82 5.83 7.5K
11:30 5.83 5.83 5.83 5.83 10.4K
11:31 5.83 5.83 5.83 5.83 12.3K
11:32 5.83 5.83 5.83 5.83 34.0K
11:33 5.83 5.84 5.83 5.83 52.7K
11:34 5.84 5.84 5.82 5.83 52.2K
11:35 5.83 5.83 5.83 5.83 9.4K
11:36 5.83 5.83 5.82 5.83 14.1K
11:37 5.83 5.83 5.82 5.83 15.4K
11:38 5.83 5.83 5.82 5.83 11.3K
11:39 5.83 5.83 5.82 5.83 2.5K
11:40 5.83 5.83 5.82 5.83 37.1K
11:41 5.84 5.84 5.84 5.84 46.8K
11:42 5.82 5.83 5.82 5.83 25.6K
11:43 5.83 5.83 5.81 5.82 34.1K
11:44 5.81 5.82 5.81 5.81 12.8K
11:45 5.82 5.82 5.81 5.82 5.3K
11:46 5.82 5.82 5.82 5.82 16.6K
11:47 5.82 5.82 5.82 5.82 9.7K
11:48 5.82 5.82 5.82 5.82 2.8K
11:49 5.82 5.82 5.82 5.82 5.7K
11:50 5.82 5.83 5.82 5.82 18.6K
11:51 5.82 5.83 5.82 5.83 18.4K
11:52 5.82 5.82 5.81 5.81 10.7K
11:53 5.82 5.82 5.80 5.81 66.8K
11:54 5.81 5.81 5.80 5.81 32.5K
11:55 5.81 5.81 5.80 5.81 18.9K
11:56 5.80 5.81 5.80 5.81 26.1K
11:57 5.81 5.81 5.80 5.80 25.4K
11:58 5.81 5.81 5.80 5.80 24.3K
11:59 5.80 5.80 5.79 5.80 113.2K
12:00 5.80 5.80 5.79 5.80 16.5K
12:01 5.79 5.80 5.79 5.79 98.0K
12:02 5.80 5.80 5.79 5.79 9.5K
12:03 5.81 5.81 5.81 5.81 36.9K
12:04 5.81 5.82 5.81 5.82 25.1K
12:05 5.82 5.82 5.81 5.82 8.4K
12:06 5.82 5.83 5.81 5.83 32.1K
12:07 5.83 5.83 5.83 5.83 2.8K
12:08 5.83 5.85 5.83 5.85 40.9K
12:09 5.85 5.85 5.84 5.84 25.1K
12:10 5.83 5.83 5.82 5.83 32.7K
12:11 5.84 5.84 5.83 5.84 42.5K
12:12 5.84 5.85 5.83 5.84 47.4K
12:13 5.84 5.84 5.84 5.84 24.3K
12:14 5.84 5.84 5.83 5.84 43.3K
12:15 5.84 5.84 5.83 5.83 2.0K
12:16 5.83 5.83 5.82 5.83 60.7K
12:17 5.82 5.82 5.81 5.81 31.4K
12:18 5.81 5.81 5.81 5.81 26.4K
12:19 5.81 5.81 5.80 5.81 18.1K
12:20 5.81 5.81 5.79 5.80 49.2K
12:21 5.80 5.80 5.80 5.80 20.5K
12:22 5.79 5.80 5.79 5.80 14.1K
12:23 5.79 5.80 5.79 5.80 11.9K
12:24 5.79 5.80 5.79 5.80 48.9K
12:25 5.80 5.80 5.80 5.80 24.1K
12:26 5.80 5.80 5.79 5.80 60.0K
12:27 5.80 5.80 5.80 5.80 7.9K
12:28 5.80 5.81 5.80 5.81 33.4K
12:29 5.81 5.81 5.81 5.81 5.8K
12:30 5.81 5.82 5.81 5.82 30.9K
12:31 5.82 5.83 5.82 5.83 21.2K
12:32 5.82 5.83 5.82 5.82 45.1K
12:33 5.83 5.84 5.82 5.83 31.0K
12:34 5.83 5.84 5.82 5.82 36.9K
12:35 5.83 5.83 5.82 5.82 6.9K
12:36 5.82 5.83 5.82 5.83 9.8K
12:37 5.83 5.84 5.83 5.83 28.1K
12:38 5.84 5.84 5.83 5.84 26.7K
12:39 5.84 5.84 5.82 5.83 66.1K
12:40 5.84 5.84 5.83 5.83 11.6K
12:41 5.84 5.85 5.83 5.84 24.2K
12:42 5.85 5.85 5.85 5.85 54.1K
12:43 5.86 5.88 5.86 5.86 61.0K
12:44 5.87 5.88 5.86 5.87 80.5K
12:45 5.87 5.87 5.86 5.86 92.4K
12:46 5.86 5.86 5.85 5.85 25.2K
12:47 5.86 5.86 5.85 5.85 55.1K
12:48 5.86 5.86 5.86 5.86 3.0K
12:49 5.85 5.87 5.85 5.87 20.8K
12:50 5.87 5.87 5.87 5.87 17.1K
12:51 5.86 5.87 5.86 5.87 26.0K
12:52 5.87 5.87 5.87 5.87 8.5K
12:53 5.87 5.87 5.87 5.87 15.5K
12:54 5.88 5.88 5.87 5.87 39.4K
12:55 5.87 5.87 5.86 5.86 8.5K
12:56 5.87 5.87 5.87 5.87 14.3K
12:57 5.87 5.87 5.85 5.86 71.3K
12:58 5.86 5.86 5.86 5.86 8.3K
12:59 5.85 5.86 5.85 5.86 12.9K
13:00 5.86 5.86 5.85 5.85 4.9K
13:01 5.86 5.86 5.85 5.85 25.8K
13:02 5.84 5.85 5.84 5.85 55.9K
13:03 5.85 5.85 5.85 5.85 15.2K
13:04 5.85 5.85 5.84 5.85 11.0K
13:05 5.85 5.85 5.84 5.85 13.5K
13:06 5.84 5.85 5.84 5.85 20.9K
13:07 5.85 5.85 5.83 5.84 16.0K
13:08 5.84 5.84 5.83 5.84 26.9K
13:09 5.84 5.84 5.84 5.84 4.9K
13:10 5.84 5.84 5.84 5.84 4.6K
13:11 5.84 5.85 5.84 5.85 35.0K
13:12 5.85 5.85 5.84 5.85 5.9K
13:13 5.85 5.85 5.83 5.84 32.3K
13:14 5.84 5.84 5.83 5.83 9.1K
13:15 5.83 5.84 5.83 5.83 34.7K
13:16 5.83 5.83 5.82 5.83 29.2K
13:17 5.84 5.84 5.84 5.84 25.7K
13:18 5.85 5.85 5.85 5.85 46.6K
13:19 5.86 5.86 5.85 5.86 57.5K
13:20 5.85 5.86 5.85 5.85 81.1K
13:21 5.85 5.87 5.85 5.86 52.5K
13:22 5.86 5.86 5.85 5.86 35.8K
13:23 5.87 5.87 5.85 5.86 54.5K
13:24 5.86 5.88 5.86 5.88 38.2K
13:25 5.88 5.88 5.87 5.88 18.9K
13:26 5.88 5.88 5.87 5.87 25.8K
13:27 5.87 5.87 5.86 5.86 59.6K
13:28 5.86 5.87 5.86 5.87 16.9K
13:29 5.87 5.87 5.86 5.87 5.0K
13:30 5.87 5.89 5.87 5.88 67.1K
13:31 5.90 5.91 5.90 5.91 62.5K
13:32 5.91 5.91 5.91 5.91 46.4K
13:33 5.91 5.91 5.90 5.90 43.1K
13:34 5.90 5.90 5.89 5.89 27.2K
13:35 5.88 5.88 5.86 5.87 43.1K
13:36 5.87 5.87 5.86 5.86 19.4K
13:37 5.87 5.87 5.85 5.86 38.8K
13:38 5.86 5.86 5.85 5.85 12.7K
13:39 5.85 5.86 5.85 5.85 15.3K
13:40 5.86 5.86 5.86 5.86 9.0K
13:41 5.86 5.87 5.85 5.86 56.4K
13:42 5.87 5.87 5.84 5.84 59.5K
13:43 5.85 5.85 5.85 5.85 2.7K
13:44 5.85 5.85 5.84 5.85 20.1K
13:45 5.84 5.85 5.84 5.84 33.4K
13:46 5.83 5.84 5.83 5.83 12.2K
13:47 5.84 5.84 5.83 5.83 22.1K
13:48 5.83 5.83 5.82 5.83 7.4K
13:49 5.83 5.83 5.83 5.83 24.7K
13:50 5.83 5.83 5.82 5.82 54.9K
13:51 5.81 5.82 5.81 5.81 13.3K
13:52 5.83 5.83 5.82 5.82 34.2K
13:53 5.82 5.82 5.82 5.82 12.0K
13:54 5.82 5.82 5.82 5.82 9.3K
13:55 5.82 5.82 5.82 5.82 8.1K
13:56 5.82 5.83 5.82 5.82 37.9K
13:57 5.82 5.83 5.82 5.83 7.7K
13:58 5.83 5.84 5.82 5.83 27.8K
13:59 5.83 5.84 5.83 5.84 11.3K
14:00 5.84 5.85 5.84 5.84 47.2K
14:01 5.84 5.86 5.84 5.86 36.7K
14:02 5.86 5.88 5.86 5.87 70.1K
14:03 5.88 5.88 5.86 5.86 59.1K
14:04 5.86 5.88 5.86 5.88 48.3K
14:05 5.88 5.88 5.86 5.88 48.6K
14:06 5.88 5.89 5.87 5.89 34.8K
14:07 5.89 5.89 5.89 5.89 22.4K
14:08 5.89 5.89 5.88 5.89 88.3K
14:09 5.89 5.90 5.89 5.90 22.4K
14:10 5.90 5.91 5.90 5.90 175.5K
14:11 5.90 5.91 5.90 5.90 38.6K
14:12 5.90 5.92 5.90 5.92 88.6K
14:13 5.92 5.92 5.90 5.90 43.0K
14:14 5.90 5.91 5.90 5.90 63.4K
14:15 5.90 5.90 5.88 5.89 60.4K
14:16 5.89 5.90 5.89 5.90 17.4K
14:17 5.89 5.89 5.88 5.88 42.3K
14:18 5.89 5.89 5.88 5.89 31.2K
14:19 5.89 5.89 5.88 5.88 7.4K
14:20 5.89 5.89 5.88 5.89 7.9K
14:21 5.89 5.89 5.88 5.88 22.9K
14:22 5.88 5.88 5.88 5.88 31.2K
14:23 5.88 5.88 5.88 5.88 6.3K
14:24 5.88 5.89 5.88 5.88 32.5K
14:25 5.88 5.88 5.87 5.88 6.3K
14:26 5.88 5.88 5.88 5.88 61.5K
14:27 5.88 5.88 5.88 5.88 8.4K
14:28 5.88 5.89 5.88 5.89 5.9K
14:29 5.89 5.89 5.88 5.89 5.7K
14:30 5.89 5.89 5.89 5.89 22.6K
14:31 5.88 5.90 5.88 5.88 53.9K
14:32 5.89 5.90 5.88 5.89 38.9K
14:33 5.89 5.90 5.89 5.90 9.3K
14:34 5.90 5.90 5.90 5.90 7.1K
14:35 5.90 5.90 5.89 5.89 18.7K
14:36 5.89 5.89 5.88 5.88 7.9K
14:37 5.89 5.89 5.89 5.89 5.2K
14:38 5.89 5.89 5.88 5.88 37.0K
14:39 5.88 5.88 5.87 5.88 121.1K
14:40 5.87 5.87 5.85 5.85 41.7K
14:41 5.85 5.86 5.85 5.85 11.7K
14:42 5.86 5.86 5.85 5.85 11.6K
14:43 5.85 5.86 5.85 5.85 6.7K
14:44 5.85 5.86 5.85 5.85 29.5K
14:45 5.85 5.85 5.84 5.85 7.1K
14:46 5.85 5.85 5.85 5.85 14.0K
14:47 5.85 5.85 5.84 5.85 24.9K
14:48 5.85 5.85 5.83 5.84 28.5K
14:49 5.84 5.84 5.83 5.84 12.9K
14:50 5.84 5.84 5.84 5.84 6.9K
14:51 5.84 5.84 5.84 5.84 11.5K
14:52 5.83 5.84 5.83 5.84 9.1K
14:53 5.84 5.85 5.84 5.85 39.5K
14:54 5.85 5.85 5.85 5.85 42.2K
14:55 5.86 5.86 5.85 5.85 32.4K
14:56 5.85 5.85 5.84 5.85 24.8K
14:57 5.85 5.85 5.84 5.85 15.0K
14:58 5.85 5.85 5.84 5.85 9.8K
14:59 5.85 5.85 5.84 5.84 9.1K
15:00 5.85 5.85 5.85 5.85 10.2K
15:01 5.85 5.86 5.85 5.86 20.2K
15:02 5.86 5.87 5.86 5.86 98.2K
15:03 5.86 5.86 5.86 5.86 17.4K
15:04 5.86 5.86 5.86 5.86 12.6K
15:05 5.85 5.86 5.85 5.86 6.2K
15:06 5.86 5.86 5.85 5.85 25.2K
15:07 5.85 5.86 5.84 5.85 37.6K
15:08 5.86 5.86 5.85 5.85 7.3K
15:09 5.85 5.87 5.85 5.87 28.1K
15:10 5.87 5.87 5.86 5.86 53.4K
15:11 5.86 5.87 5.86 5.86 48.3K
15:12 5.85 5.85 5.85 5.85 21.1K
15:13 5.85 5.86 5.84 5.85 28.5K
15:14 5.85 5.85 5.84 5.85 7.5K
15:15 5.85 5.85 5.85 5.85 2.5K
15:16 5.85 5.85 5.85 5.85 12.5K
15:17 5.83 5.84 5.83 5.84 18.1K
15:18 5.83 5.83 5.82 5.82 24.4K
15:19 5.82 5.84 5.82 5.83 48.0K
15:20 5.84 5.84 5.84 5.84 14.1K
15:21 5.84 5.84 5.83 5.83 16.6K
15:22 5.84 5.84 5.83 5.84 17.2K
15:23 5.84 5.84 5.83 5.84 18.3K
15:24 5.83 5.84 5.83 5.84 4.9K
15:25 5.84 5.85 5.84 5.84 49.5K
15:26 5.84 5.84 5.83 5.84 9.0K
15:27 5.84 5.84 5.83 5.83 15.1K
15:28 5.83 5.83 5.83 5.83 17.8K
15:29 5.83 5.83 5.82 5.82 17.9K
15:30 5.81 5.81 5.81 5.81 163.1K
15:31 5.81 5.82 5.81 5.82 51.1K
15:32 5.82 5.82 5.81 5.81 47.7K
15:33 5.81 5.81 5.81 5.81 8.0K
15:34 5.80 5.80 5.80 5.80 157.8K
15:35 5.79 5.79 5.78 5.79 134.8K
15:36 5.79 5.80 5.78 5.80 31.0K
15:37 5.80 5.80 5.79 5.80 10.4K
15:38 5.80 5.80 5.80 5.80 12.9K
15:39 5.80 5.80 5.80 5.80 6.7K
15:40 5.80 5.80 5.80 5.80 13.3K
15:41 5.79 5.80 5.78 5.79 41.3K
15:42 5.79 5.79 5.77 5.78 89.8K
15:43 5.78 5.79 5.77 5.79 23.5K
15:44 5.78 5.79 5.78 5.79 8.9K
15:45 5.78 5.81 5.78 5.81 80.7K
15:46 5.81 5.81 5.81 5.81 18.7K
15:47 5.81 5.81 5.80 5.81 71.6K
15:48 5.81 5.81 5.80 5.81 31.6K
15:49 5.81 5.83 5.81 5.83 69.1K
15:50 5.82 5.82 5.82 5.82 70.4K
15:51 5.81 5.81 5.80 5.80 58.8K
15:52 5.80 5.81 5.80 5.81 21.5K
15:53 5.81 5.81 5.80 5.80 39.7K
15:54 5.80 5.81 5.80 5.80 52.6K
15:55 5.81 5.82 5.81 5.82 81.3K
15:56 5.80 5.81 5.80 5.80 52.7K
15:57 5.81 5.81 5.81 5.81 37.3K
15:58 5.81 5.81 5.80 5.80 33.1K
15:59 5.81 5.81 5.80 5.80 72.0K
16:00 5.81 5.83 5.76 5.81 1,042.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available