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 4.99 5.08 4.92 4.99 1,059.2K
09:32 4.99 5.00 4.98 5.00 62.7K
09:33 5.00 5.02 5.00 5.00 61.7K
09:34 5.00 5.03 5.00 5.01 80.1K
09:35 5.03 5.05 5.03 5.05 27.5K
09:36 5.07 5.08 5.06 5.07 48.3K
09:37 5.07 5.12 5.07 5.12 93.6K
09:38 5.13 5.13 5.12 5.12 61.3K
09:39 5.12 5.13 5.11 5.11 53.4K
09:40 5.11 5.12 5.11 5.12 27.9K
09:41 5.12 5.12 5.11 5.12 25.8K
09:42 5.13 5.15 5.13 5.14 95.1K
09:43 5.13 5.13 5.11 5.11 35.9K
09:44 5.11 5.11 5.10 5.10 45.5K
09:45 5.09 5.12 5.09 5.11 70.2K
09:46 5.11 5.12 5.10 5.11 66.8K
09:47 5.11 5.14 5.11 5.14 69.8K
09:48 5.14 5.18 5.14 5.16 102.8K
09:49 5.14 5.18 5.14 5.18 59.0K
09:50 5.19 5.20 5.18 5.20 96.5K
09:51 5.20 5.20 5.18 5.18 36.7K
09:52 5.18 5.20 5.18 5.19 82.2K
09:53 5.22 5.24 5.22 5.23 82.2K
09:54 5.22 5.22 5.17 5.18 49.9K
09:55 5.17 5.18 5.15 5.15 37.9K
09:56 5.16 5.18 5.16 5.17 52.4K
09:57 5.18 5.18 5.16 5.17 61.8K
09:58 5.17 5.18 5.17 5.17 46.7K
09:59 5.17 5.17 5.15 5.15 35.1K
10:00 5.15 5.15 5.14 5.14 34.1K
10:01 5.11 5.15 5.11 5.15 58.4K
10:02 5.16 5.20 5.16 5.20 80.0K
10:03 5.22 5.22 5.21 5.22 10.9K
10:04 5.23 5.23 5.22 5.22 23.3K
10:05 5.22 5.23 5.22 5.22 55.1K
10:06 5.22 5.22 5.19 5.19 27.3K
10:07 5.18 5.20 5.18 5.20 44.0K
10:08 5.19 5.20 5.19 5.20 38.2K
10:09 5.20 5.20 5.18 5.19 25.2K
10:10 5.19 5.19 5.17 5.17 30.4K
10:11 5.17 5.18 5.15 5.15 51.8K
10:12 5.16 5.18 5.16 5.18 39.6K
10:13 5.18 5.20 5.18 5.20 82.7K
10:14 5.19 5.20 5.19 5.20 56.7K
10:15 5.18 5.19 5.17 5.19 19.5K
10:16 5.19 5.20 5.18 5.18 47.4K
10:17 5.17 5.19 5.17 5.17 76.7K
10:18 5.19 5.20 5.19 5.19 74.0K
10:19 5.20 5.20 5.19 5.19 37.7K
10:20 5.19 5.19 5.18 5.19 18.8K
10:21 5.19 5.20 5.19 5.20 25.1K
10:22 5.20 5.20 5.20 5.20 40.6K
10:23 5.19 5.20 5.19 5.19 36.1K
10:24 5.19 5.22 5.19 5.22 33.2K
10:25 5.22 5.23 5.22 5.23 44.2K
10:26 5.23 5.23 5.22 5.23 45.8K
10:27 5.22 5.22 5.21 5.21 46.8K
10:28 5.21 5.22 5.20 5.22 26.3K
10:29 5.22 5.23 5.22 5.22 56.2K
10:30 5.22 5.23 5.22 5.23 36.1K
10:31 5.24 5.24 5.23 5.23 34.9K
10:32 5.23 5.25 5.23 5.25 54.8K
10:33 5.25 5.25 5.24 5.25 46.2K
10:34 5.23 5.24 5.22 5.22 27.7K
10:35 5.23 5.24 5.22 5.23 51.6K
10:36 5.23 5.23 5.21 5.21 58.5K
10:37 5.22 5.23 5.22 5.22 69.0K
10:38 5.22 5.23 5.22 5.23 16.8K
10:39 5.23 5.23 5.22 5.22 22.1K
10:40 5.22 5.22 5.22 5.22 17.6K
10:41 5.21 5.22 5.21 5.22 12.4K
10:42 5.23 5.24 5.23 5.24 32.3K
10:43 5.24 5.24 5.23 5.23 27.1K
10:44 5.23 5.23 5.22 5.22 53.1K
10:45 5.22 5.23 5.22 5.22 21.0K
10:46 5.22 5.23 5.22 5.23 26.6K
10:47 5.23 5.23 5.22 5.23 37.6K
10:48 5.22 5.23 5.22 5.22 24.5K
10:49 5.22 5.22 5.21 5.22 3.5K
10:50 5.22 5.22 5.21 5.21 34.4K
10:51 5.21 5.21 5.20 5.20 74.8K
10:52 5.21 5.22 5.21 5.22 35.7K
10:53 5.22 5.24 5.22 5.24 53.5K
10:54 5.24 5.24 5.22 5.22 17.0K
10:55 5.22 5.22 5.21 5.21 22.3K
10:56 5.21 5.22 5.21 5.22 33.2K
10:57 5.21 5.22 5.21 5.22 34.0K
10:58 5.22 5.23 5.22 5.23 51.5K
10:59 5.23 5.23 5.23 5.23 12.3K
11:00 5.23 5.23 5.22 5.22 37.3K
11:01 5.21 5.23 5.21 5.23 94.6K
11:02 5.23 5.23 5.23 5.23 34.4K
11:03 5.23 5.24 5.23 5.23 47.8K
11:04 5.24 5.26 5.24 5.26 52.2K
11:05 5.26 5.27 5.26 5.26 45.9K
11:06 5.26 5.27 5.26 5.27 45.0K
11:07 5.27 5.28 5.26 5.26 79.6K
11:08 5.27 5.28 5.27 5.28 51.8K
11:09 5.28 5.28 5.28 5.28 35.1K
11:10 5.28 5.29 5.28 5.28 23.2K
11:11 5.29 5.29 5.27 5.27 54.7K
11:12 5.27 5.27 5.25 5.26 40.5K
11:13 5.26 5.26 5.24 5.24 39.2K
11:14 5.24 5.24 5.23 5.23 17.9K
11:15 5.23 5.23 5.23 5.23 18.0K
11:16 5.22 5.23 5.22 5.23 37.0K
11:17 5.23 5.23 5.22 5.22 17.0K
11:18 5.23 5.23 5.22 5.22 29.8K
11:19 5.21 5.23 5.21 5.23 55.7K
11:20 5.23 5.24 5.23 5.24 69.9K
11:21 5.25 5.25 5.25 5.25 68.8K
11:22 5.26 5.28 5.26 5.27 87.5K
11:23 5.27 5.27 5.27 5.27 63.0K
11:24 5.27 5.28 5.27 5.28 63.5K
11:25 5.28 5.29 5.28 5.29 57.1K
11:26 5.29 5.29 5.28 5.29 24.3K
11:27 5.29 5.29 5.29 5.29 11.2K
11:28 5.29 5.30 5.29 5.30 20.0K
11:29 5.30 5.31 5.29 5.31 141.1K
11:30 5.30 5.30 5.28 5.29 67.4K
11:31 5.28 5.29 5.28 5.29 47.7K
11:32 5.29 5.29 5.28 5.28 41.7K
11:33 5.28 5.28 5.27 5.28 38.7K
11:34 5.28 5.29 5.28 5.29 26.2K
11:35 5.29 5.29 5.29 5.29 43.7K
11:36 5.29 5.29 5.29 5.29 13.8K
11:37 5.28 5.29 5.28 5.29 32.0K
11:38 5.29 5.30 5.29 5.30 19.2K
11:39 5.30 5.31 5.30 5.31 88.7K
11:40 5.30 5.30 5.29 5.29 37.1K
11:41 5.29 5.29 5.28 5.29 71.9K
11:42 5.28 5.28 5.27 5.27 26.2K
11:43 5.26 5.27 5.26 5.26 84.8K
11:44 5.27 5.27 5.26 5.27 50.4K
11:45 5.27 5.27 5.25 5.26 49.6K
11:46 5.26 5.26 5.25 5.25 110.1K
11:47 5.24 5.25 5.24 5.25 85.8K
11:48 5.25 5.25 5.22 5.22 45.1K
11:49 5.22 5.23 5.22 5.23 78.7K
11:50 5.23 5.24 5.23 5.23 24.5K
11:51 5.22 5.24 5.22 5.23 42.1K
11:52 5.23 5.23 5.21 5.21 29.6K
11:53 5.21 5.23 5.21 5.23 24.9K
11:54 5.23 5.23 5.22 5.23 13.1K
11:55 5.23 5.24 5.23 5.24 41.2K
11:56 5.22 5.24 5.22 5.24 39.6K
11:57 5.24 5.26 5.24 5.26 123.5K
11:58 5.25 5.27 5.25 5.26 71.9K
11:59 5.26 5.27 5.26 5.26 87.3K
12:00 5.27 5.27 5.25 5.26 23.9K
12:01 5.25 5.26 5.25 5.25 40.8K
12:02 5.25 5.27 5.25 5.26 67.5K
12:03 5.26 5.27 5.26 5.27 35.0K
12:04 5.28 5.28 5.26 5.26 62.3K
12:05 5.26 5.27 5.26 5.26 44.0K
12:06 5.26 5.26 5.26 5.26 17.4K
12:07 5.27 5.28 5.27 5.27 51.7K
12:08 5.27 5.27 5.26 5.26 61.2K
12:09 5.27 5.28 5.26 5.27 75.3K
12:10 5.28 5.28 5.26 5.26 38.4K
12:11 5.27 5.28 5.27 5.28 28.4K
12:12 5.27 5.29 5.27 5.29 36.7K
12:13 5.29 5.29 5.28 5.29 32.9K
12:14 5.29 5.29 5.29 5.29 6.0K
12:15 5.29 5.29 5.28 5.28 6.9K
12:16 5.29 5.29 5.29 5.29 5.8K
12:17 5.29 5.30 5.28 5.28 68.8K
12:18 5.28 5.28 5.27 5.27 26.8K
12:19 5.28 5.28 5.28 5.28 34.9K
12:20 5.27 5.27 5.25 5.26 20.9K
12:21 5.26 5.26 5.26 5.26 11.7K
12:22 5.26 5.26 5.25 5.26 25.2K
12:23 5.26 5.27 5.26 5.27 11.9K
12:24 5.27 5.27 5.26 5.27 10.8K
12:25 5.27 5.27 5.26 5.26 4.7K
12:26 5.27 5.28 5.27 5.27 53.8K
12:27 5.27 5.29 5.27 5.29 60.3K
12:28 5.29 5.29 5.28 5.29 21.6K
12:29 5.29 5.30 5.29 5.30 29.3K
12:30 5.30 5.30 5.30 5.30 37.4K
12:31 5.31 5.31 5.29 5.29 35.8K
12:32 5.31 5.32 5.31 5.32 38.0K
12:33 5.31 5.32 5.30 5.30 36.3K
12:34 5.29 5.30 5.29 5.30 31.8K
12:35 5.30 5.30 5.28 5.29 96.0K
12:36 5.28 5.28 5.27 5.27 32.0K
12:37 5.27 5.27 5.27 5.27 16.7K
12:38 5.27 5.27 5.25 5.26 23.2K
12:39 5.26 5.27 5.25 5.27 19.4K
12:40 5.27 5.27 5.26 5.27 35.3K
12:41 5.27 5.27 5.27 5.27 15.7K
12:42 5.26 5.26 5.26 5.26 27.2K
12:43 5.26 5.27 5.26 5.27 11.6K
12:44 5.26 5.26 5.26 5.26 41.5K
12:45 5.26 5.28 5.26 5.28 34.9K
12:46 5.27 5.28 5.27 5.27 14.9K
12:47 5.28 5.28 5.26 5.26 29.6K
12:48 5.27 5.30 5.27 5.30 58.3K
12:49 5.30 5.30 5.29 5.30 36.2K
12:50 5.30 5.31 5.30 5.31 105.3K
12:51 5.32 5.32 5.31 5.31 46.2K
12:52 5.31 5.32 5.31 5.32 44.3K
12:53 5.32 5.32 5.30 5.30 48.5K
12:54 5.29 5.31 5.29 5.31 107.3K
12:55 5.31 5.31 5.30 5.30 46.9K
12:56 5.30 5.31 5.30 5.31 20.4K
12:57 5.31 5.31 5.29 5.29 41.8K
12:58 5.29 5.31 5.29 5.31 49.0K
12:59 5.31 5.31 5.30 5.30 12.3K
13:00 5.30 5.30 5.29 5.30 27.2K
13:01 5.30 5.31 5.30 5.31 47.6K
13:02 5.31 5.31 5.31 5.31 10.0K
13:03 5.31 5.31 5.30 5.31 22.2K
13:04 5.31 5.31 5.31 5.31 14.1K
13:05 5.32 5.33 5.32 5.33 75.6K
13:06 5.34 5.34 5.32 5.32 73.6K
13:07 5.33 5.33 5.33 5.33 15.9K
13:08 5.33 5.34 5.33 5.34 23.1K
13:09 5.34 5.34 5.34 5.34 22.8K
13:10 5.34 5.34 5.34 5.34 29.4K
13:11 5.33 5.35 5.33 5.35 19.0K
13:12 5.35 5.35 5.35 5.35 19.7K
13:13 5.34 5.37 5.34 5.37 85.2K
13:14 5.37 5.37 5.35 5.35 30.0K
13:15 5.35 5.35 5.35 5.35 30.1K
13:16 5.34 5.35 5.34 5.34 26.8K
13:17 5.35 5.35 5.33 5.34 27.8K
13:18 5.34 5.34 5.33 5.34 31.1K
13:19 5.34 5.34 5.33 5.33 15.2K
13:20 5.34 5.34 5.34 5.34 5.5K
13:21 5.34 5.34 5.33 5.33 9.4K
13:22 5.33 5.33 5.32 5.33 13.8K
13:23 5.32 5.32 5.31 5.31 19.2K
13:24 5.31 5.31 5.31 5.31 28.6K
13:25 5.31 5.31 5.31 5.31 12.9K
13:26 5.32 5.32 5.31 5.31 21.7K
13:27 5.30 5.31 5.30 5.30 5.4K
13:28 5.31 5.31 5.31 5.31 18.9K
13:29 5.31 5.32 5.31 5.32 21.9K
13:30 5.31 5.31 5.30 5.31 17.9K
13:31 5.31 5.31 5.30 5.31 9.4K
13:32 5.31 5.31 5.29 5.29 20.9K
13:33 5.27 5.29 5.27 5.28 37.1K
13:34 5.28 5.28 5.26 5.26 66.0K
13:35 5.27 5.27 5.26 5.26 11.7K
13:36 5.27 5.27 5.26 5.26 34.6K
13:37 5.26 5.27 5.26 5.27 17.0K
13:38 5.26 5.27 5.25 5.26 15.0K
13:39 5.26 5.27 5.26 5.27 34.3K
13:40 5.27 5.27 5.26 5.26 6.6K
13:41 5.28 5.28 5.27 5.27 14.8K
13:42 5.26 5.26 5.25 5.26 17.4K
13:43 5.25 5.27 5.25 5.27 98.6K
13:44 5.26 5.27 5.26 5.26 31.8K
13:45 5.25 5.26 5.25 5.25 66.4K
13:46 5.26 5.26 5.24 5.25 95.6K
13:47 5.24 5.25 5.24 5.24 25.6K
13:48 5.24 5.25 5.24 5.25 18.5K
13:49 5.25 5.25 5.22 5.22 46.7K
13:50 5.23 5.23 5.22 5.23 28.9K
13:51 5.23 5.23 5.22 5.23 14.6K
13:52 5.23 5.23 5.22 5.22 9.4K
13:53 5.23 5.24 5.23 5.24 31.4K
13:54 5.24 5.24 5.24 5.24 7.5K
13:55 5.24 5.25 5.24 5.25 34.7K
13:56 5.25 5.26 5.25 5.25 67.5K
13:57 5.25 5.26 5.25 5.26 15.5K
13:58 5.26 5.26 5.26 5.26 6.5K
13:59 5.26 5.26 5.25 5.25 3.5K
14:00 5.25 5.25 5.24 5.25 24.2K
14:01 5.26 5.26 5.23 5.24 58.7K
14:02 5.24 5.25 5.24 5.25 70.7K
14:03 5.25 5.25 5.24 5.24 29.6K
14:04 5.24 5.26 5.24 5.24 47.2K
14:05 5.23 5.24 5.23 5.24 16.7K
14:06 5.22 5.22 5.21 5.21 22.0K
14:07 5.20 5.22 5.20 5.22 17.9K
14:08 5.22 5.22 5.22 5.22 33.4K
14:09 5.23 5.23 5.22 5.22 25.9K
14:10 5.22 5.23 5.22 5.22 28.1K
14:11 5.22 5.22 5.21 5.22 21.6K
14:12 5.21 5.21 5.21 5.21 42.4K
14:13 5.21 5.22 5.21 5.22 17.0K
14:14 5.22 5.22 5.22 5.22 2.2K
14:15 5.22 5.22 5.21 5.21 52.7K
14:16 5.21 5.22 5.21 5.22 9.8K
14:17 5.21 5.21 5.20 5.21 9.6K
14:18 5.20 5.20 5.20 5.20 52.2K
14:19 5.20 5.20 5.19 5.19 45.8K
14:20 5.19 5.19 5.19 5.19 24.7K
14:21 5.19 5.19 5.18 5.18 18.6K
14:22 5.19 5.19 5.17 5.17 40.7K
14:23 5.19 5.20 5.19 5.19 33.7K
14:24 5.19 5.19 5.18 5.18 28.6K
14:25 5.18 5.18 5.17 5.18 29.9K
14:26 5.18 5.18 5.16 5.17 25.7K
14:27 5.17 5.18 5.17 5.17 15.9K
14:28 5.18 5.18 5.16 5.16 21.7K
14:29 5.16 5.17 5.15 5.15 54.0K
14:30 5.13 5.15 5.13 5.13 47.0K
14:31 5.13 5.16 5.13 5.16 60.7K
14:32 5.16 5.17 5.16 5.16 33.0K
14:33 5.16 5.17 5.15 5.17 35.7K
14:34 5.16 5.17 5.16 5.17 15.5K
14:35 5.16 5.17 5.16 5.17 10.9K
14:36 5.17 5.18 5.17 5.18 9.1K
14:37 5.18 5.19 5.18 5.19 16.5K
14:38 5.19 5.19 5.18 5.19 42.5K
14:39 5.18 5.20 5.18 5.20 19.1K
14:40 5.20 5.21 5.20 5.21 57.6K
14:41 5.21 5.21 5.21 5.21 8.6K
14:42 5.22 5.22 5.21 5.21 12.2K
14:43 5.21 5.22 5.21 5.21 11.7K
14:44 5.21 5.21 5.19 5.19 28.4K
14:45 5.19 5.19 5.19 5.19 2.5K
14:46 5.19 5.19 5.18 5.19 11.0K
14:47 5.19 5.19 5.18 5.19 15.2K
14:48 5.18 5.18 5.17 5.18 24.9K
14:49 5.17 5.18 5.17 5.17 10.6K
14:50 5.17 5.17 5.17 5.17 18.0K
14:51 5.18 5.18 5.16 5.17 51.1K
14:52 5.16 5.17 5.16 5.16 24.8K
14:53 5.16 5.16 5.16 5.16 7.1K
14:54 5.16 5.17 5.16 5.17 14.6K
14:55 5.17 5.18 5.17 5.17 16.6K
14:56 5.17 5.17 5.17 5.17 8.4K
14:57 5.17 5.17 5.15 5.15 31.9K
14:58 5.16 5.16 5.15 5.15 25.2K
14:59 5.15 5.16 5.14 5.15 29.6K
15:00 5.14 5.14 5.12 5.12 24.6K
15:01 5.14 5.15 5.14 5.15 24.2K
15:02 5.16 5.17 5.16 5.17 29.6K
15:03 5.17 5.17 5.16 5.17 84.4K
15:04 5.17 5.18 5.17 5.17 21.6K
15:05 5.17 5.18 5.17 5.18 21.2K
15:06 5.18 5.18 5.17 5.17 25.2K
15:07 5.16 5.18 5.16 5.18 6.0K
15:08 5.18 5.19 5.18 5.18 50.5K
15:09 5.17 5.18 5.17 5.18 20.0K
15:10 5.18 5.18 5.17 5.18 41.2K
15:11 5.18 5.18 5.17 5.18 34.7K
15:12 5.18 5.18 5.17 5.17 15.5K
15:13 5.17 5.18 5.16 5.18 26.4K
15:14 5.18 5.18 5.17 5.17 9.4K
15:15 5.17 5.17 5.16 5.16 50.9K
15:16 5.16 5.16 5.15 5.16 6.1K
15:17 5.14 5.16 5.14 5.16 52.9K
15:18 5.15 5.16 5.15 5.15 18.0K
15:19 5.15 5.15 5.14 5.14 14.8K
15:20 5.14 5.14 5.13 5.13 11.1K
15:21 5.14 5.15 5.14 5.15 34.9K
15:22 5.15 5.15 5.14 5.14 25.0K
15:23 5.14 5.14 5.13 5.14 23.6K
15:24 5.14 5.17 5.14 5.17 24.2K
15:25 5.17 5.18 5.16 5.16 49.5K
15:26 5.16 5.17 5.15 5.15 12.7K
15:27 5.16 5.17 5.16 5.17 17.4K
15:28 5.17 5.18 5.17 5.18 22.8K
15:29 5.18 5.19 5.18 5.19 10.8K
15:30 5.19 5.19 5.18 5.19 10.1K
15:31 5.18 5.18 5.18 5.18 44.3K
15:32 5.19 5.20 5.19 5.20 26.2K
15:33 5.20 5.22 5.20 5.22 32.3K
15:34 5.22 5.23 5.22 5.23 47.4K
15:35 5.23 5.24 5.22 5.24 25.0K
15:36 5.23 5.23 5.22 5.23 24.5K
15:37 5.23 5.24 5.23 5.23 44.1K
15:38 5.24 5.24 5.23 5.24 7.0K
15:39 5.24 5.24 5.23 5.23 8.0K
15:40 5.24 5.24 5.22 5.22 47.8K
15:41 5.22 5.24 5.22 5.24 18.2K
15:42 5.24 5.24 5.23 5.23 34.0K
15:43 5.24 5.24 5.23 5.23 18.4K
15:44 5.24 5.24 5.23 5.24 15.8K
15:45 5.23 5.24 5.23 5.24 12.0K
15:46 5.23 5.24 5.23 5.23 10.3K
15:47 5.24 5.24 5.23 5.24 15.4K
15:48 5.25 5.26 5.25 5.26 48.2K
15:49 5.26 5.27 5.26 5.27 35.0K
15:50 5.27 5.27 5.27 5.27 17.5K
15:51 5.26 5.26 5.25 5.25 73.0K
15:52 5.24 5.26 5.24 5.26 89.4K
15:53 5.26 5.27 5.26 5.26 71.3K
15:54 5.26 5.27 5.26 5.26 60.6K
15:55 5.26 5.27 5.26 5.27 85.2K
15:56 5.27 5.28 5.27 5.28 89.4K
15:57 5.30 5.30 5.30 5.30 90.2K
15:58 5.30 5.30 5.30 5.30 43.4K
15:59 5.30 5.30 5.30 5.30 43.4K
16:00 5.30 5.41 4.90 5.29 1,892.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available