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 4.59 4.90 4.38 4.71 1,965.6K
09:32 4.71 4.73 4.69 4.69 124.4K
09:33 4.67 4.67 4.60 4.62 139.4K
09:34 4.61 4.63 4.59 4.60 140.4K
09:35 4.59 4.59 4.57 4.59 71.4K
09:36 4.60 4.60 4.57 4.59 94.5K
09:37 4.56 4.56 4.53 4.53 103.4K
09:38 4.52 4.54 4.52 4.52 125.7K
09:39 4.51 4.51 4.48 4.48 309.5K
09:40 4.49 4.52 4.49 4.49 104.0K
09:41 4.48 4.48 4.44 4.44 137.2K
09:42 4.45 4.48 4.45 4.46 85.4K
09:43 4.46 4.46 4.42 4.42 119.7K
09:44 4.43 4.45 4.42 4.43 88.9K
09:45 4.44 4.44 4.44 4.44 107.0K
09:46 4.45 4.47 4.44 4.47 88.5K
09:47 4.49 4.49 4.46 4.46 132.2K
09:48 4.46 4.48 4.45 4.47 154.8K
09:49 4.48 4.50 4.48 4.48 142.9K
09:50 4.49 4.49 4.47 4.48 81.6K
09:51 4.47 4.50 4.47 4.50 113.2K
09:52 4.50 4.50 4.49 4.49 58.5K
09:53 4.49 4.49 4.48 4.49 73.9K
09:54 4.50 4.51 4.50 4.50 96.8K
09:55 4.49 4.49 4.46 4.46 77.5K
09:56 4.44 4.45 4.43 4.43 116.9K
09:57 4.43 4.46 4.43 4.46 59.7K
09:58 4.46 4.49 4.45 4.48 86.7K
09:59 4.48 4.48 4.47 4.47 54.8K
10:00 4.51 4.51 4.48 4.48 80.9K
10:01 4.47 4.47 4.44 4.44 316.7K
10:02 4.43 4.44 4.41 4.41 50.4K
10:03 4.40 4.45 4.40 4.45 80.5K
10:04 4.45 4.45 4.43 4.45 49.4K
10:05 4.44 4.44 4.43 4.43 76.5K
10:06 4.44 4.44 4.42 4.42 51.1K
10:07 4.42 4.42 4.41 4.42 77.7K
10:08 4.42 4.42 4.41 4.41 62.8K
10:09 4.42 4.42 4.41 4.41 87.5K
10:10 4.40 4.41 4.40 4.41 361.0K
10:11 4.40 4.40 4.39 4.39 48.2K
10:12 4.39 4.40 4.39 4.39 89.6K
10:13 4.38 4.38 4.37 4.37 71.3K
10:14 4.38 4.38 4.36 4.37 75.3K
10:15 4.38 4.38 4.36 4.36 83.1K
10:16 4.36 4.36 4.35 4.35 86.2K
10:17 4.34 4.34 4.34 4.34 45.1K
10:18 4.34 4.34 4.32 4.32 205.6K
10:19 4.33 4.33 4.32 4.33 72.3K
10:20 4.33 4.37 4.33 4.36 93.6K
10:21 4.34 4.36 4.34 4.35 73.8K
10:22 4.35 4.36 4.35 4.36 46.3K
10:23 4.35 4.35 4.35 4.35 37.3K
10:24 4.35 4.35 4.33 4.34 37.0K
10:25 4.34 4.34 4.31 4.31 58.8K
10:26 4.31 4.32 4.31 4.32 40.9K
10:27 4.32 4.33 4.30 4.30 170.1K
10:28 4.29 4.29 4.26 4.27 96.5K
10:29 4.28 4.28 4.27 4.27 93.4K
10:30 4.27 4.27 4.26 4.26 83.3K
10:31 4.26 4.28 4.26 4.27 178.1K
10:32 4.25 4.25 4.23 4.24 229.2K
10:33 4.24 4.24 4.24 4.24 27.5K
10:34 4.23 4.24 4.23 4.23 82.4K
10:35 4.22 4.22 4.21 4.21 69.7K
10:36 4.20 4.21 4.20 4.21 36.6K
10:37 4.20 4.20 4.20 4.20 85.7K
10:38 4.20 4.22 4.20 4.22 110.1K
10:39 4.22 4.22 4.20 4.21 84.3K
10:40 4.21 4.22 4.21 4.22 66.0K
10:41 4.22 4.22 4.21 4.21 34.6K
10:42 4.22 4.22 4.21 4.21 65.1K
10:43 4.21 4.22 4.21 4.22 37.3K
10:44 4.22 4.22 4.22 4.22 19.8K
10:45 4.22 4.22 4.21 4.21 27.5K
10:46 4.21 4.21 4.17 4.17 83.4K
10:47 4.17 4.17 4.14 4.14 104.0K
10:48 4.14 4.14 4.13 4.14 181.0K
10:49 4.13 4.13 4.12 4.13 109.3K
10:50 4.12 4.13 4.09 4.09 100.7K
10:51 4.08 4.10 4.07 4.07 194.1K
10:52 4.06 4.11 4.06 4.11 284.6K
10:53 4.12 4.12 4.11 4.11 107.0K
10:54 4.12 4.15 4.11 4.15 118.3K
10:55 4.15 4.15 4.12 4.13 73.7K
10:56 4.13 4.13 4.12 4.12 93.2K
10:57 4.11 4.14 4.11 4.14 229.9K
10:58 4.14 4.15 4.14 4.14 67.4K
10:59 4.19 4.19 4.16 4.17 482.6K
11:00 4.18 4.21 4.18 4.20 286.2K
11:01 4.20 4.23 4.20 4.23 98.7K
11:02 4.22 4.30 4.22 4.30 109.3K
11:03 4.31 4.31 4.28 4.30 328.7K
11:04 4.31 4.32 4.31 4.31 122.0K
11:05 4.32 4.34 4.32 4.34 122.2K
11:06 4.33 4.33 4.28 4.28 169.5K
11:07 4.29 4.29 4.28 4.28 97.9K
11:08 4.26 4.28 4.26 4.27 53.5K
11:09 4.27 4.30 4.27 4.29 87.2K
11:10 4.29 4.29 4.28 4.28 41.5K
11:11 4.29 4.33 4.28 4.33 83.3K
11:12 4.32 4.34 4.32 4.34 111.0K
11:13 4.36 4.37 4.36 4.37 75.0K
11:14 4.36 4.38 4.36 4.38 80.9K
11:15 4.41 4.41 4.39 4.39 88.9K
11:16 4.41 4.42 4.40 4.41 57.1K
11:17 4.42 4.45 4.42 4.42 95.9K
11:18 4.42 4.46 4.42 4.46 75.6K
11:19 4.46 4.49 4.46 4.47 86.2K
11:20 4.46 4.46 4.44 4.44 38.4K
11:21 4.44 4.44 4.42 4.44 172.4K
11:22 4.44 4.46 4.44 4.46 73.5K
11:23 4.46 4.46 4.42 4.43 68.8K
11:24 4.43 4.43 4.42 4.42 69.0K
11:25 4.42 4.43 4.42 4.43 82.1K
11:26 4.40 4.40 4.36 4.36 61.6K
11:27 4.36 4.37 4.36 4.36 31.6K
11:28 4.35 4.37 4.35 4.37 62.0K
11:29 4.37 4.39 4.37 4.37 34.6K
11:30 4.37 4.37 4.33 4.33 20.7K
11:31 4.34 4.35 4.34 4.34 63.4K
11:32 4.34 4.34 4.32 4.33 40.8K
11:33 4.33 4.33 4.32 4.32 67.4K
11:34 4.32 4.33 4.32 4.32 52.5K
11:35 4.32 4.32 4.31 4.31 21.3K
11:36 4.32 4.32 4.31 4.31 43.4K
11:37 4.31 4.31 4.29 4.29 26.1K
11:38 4.29 4.29 4.26 4.26 44.7K
11:39 4.28 4.30 4.28 4.30 36.6K
11:40 4.30 4.30 4.28 4.29 22.0K
11:41 4.28 4.29 4.27 4.28 33.9K
11:42 4.27 4.30 4.27 4.30 27.6K
11:43 4.32 4.33 4.32 4.33 67.5K
11:44 4.33 4.33 4.31 4.33 47.2K
11:45 4.33 4.35 4.32 4.33 76.2K
11:46 4.31 4.32 4.30 4.32 56.1K
11:47 4.31 4.33 4.31 4.32 69.5K
11:48 4.32 4.34 4.32 4.34 35.0K
11:49 4.34 4.34 4.33 4.33 36.5K
11:50 4.34 4.34 4.34 4.34 44.8K
11:51 4.34 4.34 4.32 4.33 47.2K
11:52 4.33 4.34 4.33 4.34 25.3K
11:53 4.33 4.33 4.32 4.33 132.9K
11:54 4.33 4.33 4.31 4.31 12.0K
11:55 4.31 4.32 4.31 4.32 25.9K
11:56 4.32 4.33 4.31 4.33 39.3K
11:57 4.32 4.32 4.31 4.32 39.7K
11:58 4.31 4.32 4.31 4.32 5.1K
11:59 4.31 4.31 4.30 4.30 53.6K
12:00 4.30 4.30 4.29 4.30 27.1K
12:01 4.30 4.30 4.29 4.29 103.7K
12:02 4.28 4.30 4.28 4.29 96.7K
12:03 4.28 4.29 4.28 4.29 36.3K
12:04 4.29 4.32 4.29 4.32 34.2K
12:05 4.32 4.32 4.31 4.31 38.0K
12:06 4.30 4.32 4.30 4.32 36.1K
12:07 4.31 4.32 4.30 4.30 52.4K
12:08 4.30 4.30 4.28 4.29 20.5K
12:09 4.28 4.29 4.28 4.29 42.6K
12:10 4.29 4.30 4.28 4.29 51.0K
12:11 4.30 4.31 4.30 4.31 81.7K
12:12 4.30 4.30 4.28 4.29 67.5K
12:13 4.30 4.30 4.29 4.29 27.9K
12:14 4.29 4.30 4.29 4.29 45.5K
12:15 4.31 4.32 4.31 4.32 68.5K
12:16 4.32 4.32 4.30 4.30 44.6K
12:17 4.30 4.30 4.28 4.29 85.7K
12:18 4.29 4.29 4.27 4.28 40.9K
12:19 4.28 4.29 4.28 4.28 28.7K
12:20 4.28 4.28 4.25 4.27 38.7K
12:21 4.26 4.27 4.26 4.26 8.7K
12:22 4.25 4.27 4.25 4.27 91.3K
12:23 4.27 4.27 4.26 4.27 17.4K
12:24 4.27 4.27 4.25 4.25 19.8K
12:25 4.26 4.26 4.25 4.26 138.3K
12:26 4.26 4.27 4.26 4.27 47.8K
12:27 4.27 4.27 4.24 4.24 64.4K
12:28 4.23 4.24 4.23 4.23 66.7K
12:29 4.24 4.24 4.24 4.24 9.4K
12:30 4.24 4.24 4.23 4.24 16.7K
12:31 4.24 4.24 4.23 4.24 10.8K
12:32 4.23 4.23 4.22 4.22 27.6K
12:33 4.21 4.23 4.21 4.23 58.9K
12:34 4.23 4.23 4.23 4.23 13.8K
12:35 4.23 4.23 4.22 4.22 19.5K
12:36 4.22 4.23 4.22 4.23 53.4K
12:37 4.23 4.25 4.23 4.25 93.7K
12:38 4.25 4.25 4.23 4.24 84.7K
12:39 4.25 4.25 4.24 4.24 43.4K
12:40 4.24 4.24 4.23 4.24 36.3K
12:41 4.24 4.25 4.23 4.24 44.1K
12:42 4.24 4.24 4.23 4.24 15.0K
12:43 4.24 4.25 4.24 4.24 31.6K
12:44 4.24 4.24 4.23 4.24 48.4K
12:45 4.24 4.24 4.23 4.23 42.6K
12:46 4.23 4.23 4.22 4.23 28.0K
12:47 4.23 4.23 4.22 4.22 15.2K
12:48 4.21 4.22 4.21 4.21 21.1K
12:49 4.21 4.21 4.20 4.21 17.6K
12:50 4.20 4.21 4.18 4.19 112.4K
12:51 4.19 4.19 4.18 4.19 16.7K
12:52 4.19 4.21 4.19 4.21 82.6K
12:53 4.21 4.22 4.21 4.21 52.0K
12:54 4.20 4.21 4.20 4.21 10.5K
12:55 4.20 4.21 4.20 4.21 11.6K
12:56 4.21 4.21 4.20 4.20 15.6K
12:57 4.21 4.23 4.21 4.23 73.5K
12:58 4.23 4.23 4.23 4.23 12.9K
12:59 4.23 4.23 4.22 4.23 38.5K
13:00 4.23 4.23 4.22 4.22 39.8K
13:01 4.23 4.23 4.22 4.22 31.8K
13:02 4.22 4.22 4.19 4.19 55.3K
13:03 4.19 4.21 4.19 4.21 61.8K
13:04 4.21 4.21 4.20 4.20 94.9K
13:05 4.21 4.21 4.20 4.20 51.1K
13:06 4.21 4.21 4.20 4.20 64.4K
13:07 4.19 4.19 4.18 4.18 28.3K
13:08 4.17 4.19 4.17 4.19 45.1K
13:09 4.20 4.20 4.20 4.20 23.7K
13:10 4.20 4.20 4.19 4.20 105.4K
13:11 4.20 4.20 4.19 4.20 7.2K
13:12 4.20 4.20 4.20 4.20 38.4K
13:13 4.20 4.20 4.19 4.19 21.5K
13:14 4.19 4.19 4.18 4.18 6.9K
13:15 4.19 4.19 4.18 4.18 52.6K
13:16 4.21 4.23 4.21 4.23 217.5K
13:17 4.23 4.23 4.22 4.23 62.6K
13:18 4.23 4.23 4.22 4.22 36.5K
13:19 4.22 4.22 4.21 4.21 15.9K
13:20 4.23 4.25 4.23 4.25 58.5K
13:21 4.24 4.24 4.22 4.22 47.9K
13:22 4.23 4.24 4.23 4.23 19.3K
13:23 4.24 4.24 4.23 4.23 9.1K
13:24 4.24 4.25 4.24 4.25 19.4K
13:25 4.25 4.25 4.23 4.23 15.6K
13:26 4.24 4.25 4.24 4.25 61.7K
13:27 4.25 4.25 4.24 4.25 5.2K
13:28 4.25 4.26 4.25 4.25 20.3K
13:29 4.25 4.25 4.24 4.24 25.7K
13:30 4.24 4.24 4.24 4.24 8.9K
13:31 4.23 4.23 4.23 4.23 32.2K
13:32 4.23 4.23 4.21 4.22 27.7K
13:33 4.22 4.24 4.22 4.24 30.7K
13:34 4.25 4.25 4.23 4.23 40.5K
13:35 4.23 4.23 4.20 4.21 47.0K
13:36 4.20 4.21 4.20 4.21 95.6K
13:37 4.20 4.22 4.20 4.22 51.3K
13:38 4.22 4.22 4.21 4.22 45.8K
13:39 4.24 4.25 4.24 4.25 53.5K
13:40 4.25 4.25 4.24 4.24 6.7K
13:41 4.24 4.25 4.24 4.25 9.1K
13:42 4.24 4.27 4.24 4.27 53.0K
13:43 4.27 4.28 4.26 4.28 12.2K
13:44 4.28 4.28 4.26 4.26 19.5K
13:45 4.26 4.26 4.25 4.25 24.5K
13:46 4.26 4.26 4.24 4.25 35.1K
13:47 4.25 4.27 4.25 4.26 18.7K
13:48 4.27 4.27 4.26 4.26 22.1K
13:49 4.26 4.27 4.26 4.27 51.2K
13:50 4.28 4.29 4.27 4.29 46.4K
13:51 4.28 4.29 4.27 4.27 18.3K
13:52 4.26 4.28 4.26 4.28 56.2K
13:53 4.28 4.28 4.27 4.27 13.0K
13:54 4.27 4.27 4.25 4.25 23.2K
13:55 4.25 4.26 4.25 4.25 20.4K
13:56 4.25 4.26 4.25 4.25 30.7K
13:57 4.26 4.27 4.26 4.27 25.7K
13:58 4.27 4.28 4.26 4.28 14.8K
13:59 4.28 4.28 4.28 4.28 10.5K
14:00 4.28 4.29 4.28 4.29 11.8K
14:01 4.30 4.31 4.30 4.31 63.9K
14:02 4.30 4.32 4.30 4.32 46.6K
14:03 4.31 4.32 4.30 4.32 27.1K
14:04 4.32 4.32 4.31 4.31 22.1K
14:05 4.31 4.31 4.30 4.31 10.8K
14:06 4.31 4.31 4.28 4.28 9.9K
14:07 4.29 4.29 4.28 4.29 34.2K
14:08 4.29 4.29 4.29 4.29 7.8K
14:09 4.28 4.28 4.27 4.28 32.3K
14:10 4.27 4.27 4.26 4.27 18.0K
14:11 4.27 4.27 4.27 4.27 13.5K
14:12 4.27 4.27 4.26 4.27 7.9K
14:13 4.27 4.28 4.27 4.28 19.1K
14:14 4.28 4.28 4.27 4.28 24.1K
14:15 4.28 4.28 4.26 4.26 15.9K
14:16 4.27 4.27 4.26 4.26 12.1K
14:17 4.26 4.26 4.25 4.25 12.2K
14:18 4.25 4.25 4.25 4.25 10.6K
14:19 4.25 4.25 4.24 4.24 16.3K
14:20 4.25 4.25 4.23 4.23 20.9K
14:21 4.23 4.23 4.22 4.23 20.6K
14:22 4.22 4.23 4.22 4.22 37.5K
14:23 4.22 4.22 4.20 4.21 18.0K
14:24 4.21 4.21 4.20 4.21 63.4K
14:25 4.21 4.21 4.20 4.20 15.6K
14:26 4.21 4.21 4.20 4.21 7.7K
14:27 4.20 4.21 4.20 4.20 8.5K
14:28 4.21 4.21 4.21 4.21 19.4K
14:29 4.21 4.21 4.20 4.20 17.3K
14:30 4.20 4.21 4.19 4.20 51.3K
14:31 4.20 4.20 4.20 4.20 32.7K
14:32 4.20 4.21 4.20 4.20 77.0K
14:33 4.20 4.20 4.19 4.20 30.0K
14:34 4.19 4.20 4.19 4.20 43.5K
14:35 4.20 4.20 4.20 4.20 41.4K
14:36 4.20 4.21 4.20 4.21 51.3K
14:37 4.20 4.21 4.20 4.20 19.8K
14:38 4.20 4.20 4.19 4.20 9.0K
14:39 4.20 4.20 4.19 4.20 44.1K
14:40 4.20 4.20 4.19 4.20 53.0K
14:41 4.19 4.20 4.19 4.19 24.3K
14:42 4.19 4.20 4.19 4.20 65.4K
14:43 4.20 4.20 4.20 4.20 16.5K
14:44 4.19 4.19 4.19 4.19 39.7K
14:45 4.18 4.18 4.16 4.16 38.1K
14:46 4.16 4.17 4.16 4.16 14.7K
14:47 4.16 4.17 4.15 4.17 55.3K
14:48 4.18 4.20 4.18 4.20 29.3K
14:49 4.19 4.19 4.18 4.19 17.9K
14:50 4.20 4.20 4.19 4.20 30.4K
14:51 4.20 4.20 4.18 4.18 23.7K
14:52 4.18 4.19 4.18 4.19 23.1K
14:53 4.20 4.20 4.20 4.20 102.8K
14:54 4.20 4.22 4.20 4.21 37.9K
14:55 4.21 4.22 4.20 4.20 35.8K
14:56 4.21 4.21 4.20 4.21 27.5K
14:57 4.20 4.21 4.20 4.21 33.5K
14:58 4.21 4.21 4.20 4.20 30.5K
14:59 4.20 4.20 4.18 4.19 23.5K
15:00 4.18 4.19 4.18 4.19 37.0K
15:01 4.20 4.21 4.20 4.20 65.1K
15:02 4.20 4.20 4.19 4.19 20.4K
15:03 4.19 4.19 4.19 4.19 16.8K
15:04 4.19 4.19 4.18 4.19 12.4K
15:05 4.18 4.20 4.18 4.19 44.1K
15:06 4.19 4.19 4.18 4.18 28.9K
15:07 4.18 4.18 4.17 4.18 18.9K
15:08 4.18 4.19 4.18 4.19 20.2K
15:09 4.19 4.20 4.19 4.19 50.5K
15:10 4.19 4.19 4.19 4.19 24.5K
15:11 4.19 4.19 4.18 4.19 48.1K
15:12 4.19 4.20 4.19 4.19 41.6K
15:13 4.19 4.21 4.19 4.21 86.5K
15:14 4.21 4.21 4.21 4.21 65.7K
15:15 4.21 4.24 4.21 4.24 54.8K
15:16 4.24 4.24 4.23 4.23 30.3K
15:17 4.24 4.24 4.23 4.23 32.4K
15:18 4.23 4.23 4.20 4.20 60.6K
15:19 4.20 4.21 4.20 4.20 17.3K
15:20 4.20 4.22 4.20 4.22 49.0K
15:21 4.22 4.23 4.22 4.23 38.9K
15:22 4.22 4.23 4.22 4.23 47.2K
15:23 4.23 4.24 4.22 4.24 41.9K
15:24 4.24 4.24 4.23 4.23 79.4K
15:25 4.23 4.24 4.23 4.23 26.1K
15:26 4.23 4.24 4.23 4.24 37.6K
15:27 4.24 4.24 4.24 4.24 41.1K
15:28 4.23 4.24 4.22 4.24 40.4K
15:29 4.24 4.25 4.24 4.25 38.4K
15:30 4.25 4.25 4.25 4.25 75.0K
15:31 4.23 4.26 4.23 4.26 61.6K
15:32 4.26 4.27 4.26 4.27 49.7K
15:33 4.28 4.28 4.27 4.28 35.8K
15:34 4.28 4.28 4.27 4.27 33.6K
15:35 4.27 4.29 4.27 4.29 35.8K
15:36 4.29 4.30 4.28 4.29 68.8K
15:37 4.28 4.29 4.28 4.28 28.8K
15:38 4.28 4.28 4.27 4.28 53.1K
15:39 4.28 4.31 4.28 4.31 182.5K
15:40 4.31 4.31 4.29 4.29 42.0K
15:41 4.28 4.29 4.28 4.29 27.0K
15:42 4.29 4.29 4.28 4.28 106.5K
15:43 4.28 4.30 4.28 4.30 58.2K
15:44 4.30 4.30 4.29 4.30 34.4K
15:45 4.30 4.31 4.30 4.31 186.8K
15:46 4.31 4.33 4.31 4.33 77.5K
15:47 4.33 4.33 4.31 4.31 63.9K
15:48 4.30 4.31 4.30 4.31 117.8K
15:49 4.31 4.32 4.31 4.32 65.6K
15:50 4.32 4.32 4.31 4.31 89.1K
15:51 4.30 4.30 4.28 4.29 67.4K
15:52 4.28 4.28 4.27 4.27 96.3K
15:53 4.27 4.27 4.26 4.27 170.1K
15:54 4.27 4.27 4.26 4.26 77.3K
15:55 4.26 4.26 4.26 4.26 314.0K
15:56 4.26 4.26 4.24 4.24 151.9K
15:57 4.23 4.24 4.23 4.24 76.7K
15:58 4.24 4.24 4.23 4.23 180.3K
15:59 4.24 4.24 4.24 4.24 263.5K
16:00 4.24 4.25 4.20 4.24 1,686.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available