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 3.96 4.20 3.67 3.94 2,481.2K
09:32 3.93 3.99 3.93 3.96 292.8K
09:33 3.99 4.01 3.97 3.97 99.1K
09:34 3.96 3.97 3.96 3.96 31.8K
09:35 3.96 3.96 3.94 3.94 53.3K
09:36 3.97 3.97 3.95 3.96 77.4K
09:37 3.95 3.97 3.93 3.93 147.3K
09:38 3.93 3.93 3.92 3.92 70.4K
09:39 3.93 3.93 3.89 3.89 111.0K
09:40 3.86 3.89 3.86 3.89 126.9K
09:41 3.89 3.90 3.87 3.87 90.4K
09:42 3.86 3.87 3.86 3.86 48.2K
09:43 3.85 3.85 3.83 3.83 139.2K
09:44 3.83 3.85 3.82 3.82 167.1K
09:45 3.83 3.86 3.83 3.83 552.6K
09:46 3.84 3.85 3.84 3.85 92.9K
09:47 3.83 3.90 3.83 3.90 82.1K
09:48 3.89 3.92 3.89 3.92 88.9K
09:49 3.92 3.92 3.90 3.90 64.0K
09:50 3.93 3.95 3.93 3.93 74.7K
09:51 3.92 3.94 3.92 3.93 80.9K
09:52 3.95 3.96 3.95 3.96 95.8K
09:53 3.98 4.00 3.98 4.00 105.5K
09:54 3.99 4.00 3.99 3.99 75.3K
09:55 3.99 4.04 3.99 4.03 65.1K
09:56 4.04 4.04 4.02 4.03 80.6K
09:57 4.02 4.02 4.01 4.02 66.7K
09:58 4.03 4.08 4.03 4.06 92.7K
09:59 4.06 4.07 4.05 4.07 75.6K
10:00 4.09 4.13 4.09 4.13 82.7K
10:01 4.12 4.14 4.11 4.14 34.4K
10:02 4.14 4.14 4.13 4.13 90.4K
10:03 4.12 4.12 4.09 4.09 60.5K
10:04 4.09 4.11 4.09 4.10 35.4K
10:05 4.09 4.12 4.08 4.11 71.1K
10:06 4.10 4.11 4.09 4.11 46.9K
10:07 4.12 4.12 4.11 4.11 42.5K
10:08 4.11 4.12 4.11 4.11 44.7K
10:09 4.11 4.11 4.08 4.10 49.7K
10:10 4.10 4.13 4.10 4.13 92.6K
10:11 4.11 4.19 4.11 4.19 198.4K
10:12 4.21 4.32 4.21 4.32 323.2K
10:13 4.32 4.36 4.32 4.35 124.9K
10:14 4.38 4.41 4.38 4.41 157.8K
10:15 4.44 4.48 4.42 4.42 115.5K
10:16 4.43 4.55 4.43 4.55 195.1K
10:17 4.55 4.57 4.51 4.55 160.2K
10:18 4.54 4.59 4.54 4.56 140.3K
10:19 4.57 4.57 4.53 4.54 98.7K
10:20 4.52 4.52 4.48 4.51 221.5K
10:21 4.50 4.50 4.36 4.40 114.0K
10:22 4.38 4.38 4.33 4.33 64.2K
10:23 4.36 4.36 4.26 4.27 144.4K
10:24 4.29 4.29 4.19 4.19 110.0K
10:25 4.15 4.21 4.15 4.18 123.2K
10:26 4.18 4.18 4.17 4.18 134.4K
10:27 4.21 4.27 4.20 4.27 125.6K
10:28 4.25 4.26 4.24 4.25 161.1K
10:29 4.26 4.26 4.19 4.19 38.6K
10:30 4.18 4.18 4.15 4.17 55.5K
10:31 4.17 4.18 4.15 4.15 42.5K
10:32 4.15 4.21 4.15 4.18 65.2K
10:33 4.19 4.26 4.19 4.26 72.0K
10:34 4.24 4.33 4.24 4.33 94.1K
10:35 4.35 4.35 4.27 4.27 118.6K
10:36 4.27 4.27 4.20 4.20 73.3K
10:37 4.18 4.18 4.14 4.15 82.1K
10:38 4.18 4.18 4.14 4.14 50.3K
10:39 4.14 4.14 4.10 4.10 79.8K
10:40 4.09 4.09 4.06 4.07 149.5K
10:41 4.07 4.11 4.07 4.10 85.5K
10:42 4.09 4.10 4.09 4.09 25.6K
10:43 4.07 4.13 4.07 4.13 24.3K
10:44 4.15 4.15 4.13 4.15 32.0K
10:45 4.15 4.18 4.14 4.15 51.2K
10:46 4.17 4.20 4.17 4.20 45.0K
10:47 4.18 4.24 4.18 4.18 59.8K
10:48 4.19 4.19 4.14 4.15 57.4K
10:49 4.16 4.17 4.16 4.16 26.4K
10:50 4.17 4.18 4.17 4.17 23.8K
10:51 4.17 4.22 4.16 4.22 95.7K
10:52 4.21 4.24 4.21 4.23 24.3K
10:53 4.23 4.23 4.21 4.21 16.6K
10:54 4.22 4.25 4.20 4.25 21.9K
10:55 4.25 4.30 4.24 4.30 93.1K
10:56 4.31 4.33 4.30 4.32 64.6K
10:57 4.32 4.32 4.27 4.27 62.1K
10:58 4.26 4.27 4.25 4.25 40.9K
10:59 4.25 4.25 4.22 4.24 38.2K
11:00 4.23 4.27 4.23 4.27 27.8K
11:01 4.26 4.26 4.23 4.23 15.1K
11:02 4.25 4.30 4.25 4.30 149.8K
11:03 4.30 4.30 4.29 4.29 23.8K
11:04 4.29 4.31 4.29 4.31 28.1K
11:05 4.31 4.31 4.28 4.28 30.8K
11:06 4.28 4.28 4.23 4.23 24.0K
11:07 4.24 4.26 4.24 4.25 34.6K
11:08 4.25 4.25 4.23 4.23 23.5K
11:09 4.23 4.23 4.20 4.20 20.0K
11:10 4.20 4.21 4.20 4.20 18.5K
11:11 4.20 4.20 4.18 4.19 50.6K
11:12 4.22 4.22 4.21 4.21 27.4K
11:13 4.22 4.22 4.21 4.21 29.1K
11:14 4.21 4.24 4.21 4.24 22.8K
11:15 4.23 4.23 4.16 4.16 71.4K
11:16 4.15 4.16 4.11 4.11 101.0K
11:17 4.12 4.15 4.12 4.14 37.4K
11:18 4.13 4.15 4.13 4.14 40.0K
11:19 4.13 4.14 4.13 4.13 29.3K
11:20 4.12 4.15 4.12 4.14 19.6K
11:21 4.14 4.17 4.14 4.17 35.0K
11:22 4.15 4.17 4.12 4.12 26.1K
11:23 4.12 4.12 4.11 4.11 24.5K
11:24 4.11 4.11 4.10 4.10 73.0K
11:25 4.07 4.08 4.06 4.06 25.7K
11:26 4.05 4.07 4.05 4.07 28.1K
11:27 4.06 4.07 4.05 4.06 30.2K
11:28 4.06 4.07 4.05 4.06 23.2K
11:29 4.05 4.08 4.05 4.07 43.4K
11:30 4.06 4.07 4.06 4.06 40.3K
11:31 4.06 4.07 4.06 4.07 25.8K
11:32 4.06 4.10 4.06 4.08 34.7K
11:33 4.08 4.09 4.08 4.09 19.6K
11:34 4.08 4.12 4.08 4.10 22.4K
11:35 4.09 4.10 4.09 4.10 41.0K
11:36 4.10 4.11 4.10 4.11 29.1K
11:37 4.11 4.13 4.11 4.12 37.4K
11:38 4.12 4.12 4.11 4.12 8.2K
11:39 4.13 4.14 4.12 4.13 103.8K
11:40 4.13 4.13 4.12 4.13 17.5K
11:41 4.13 4.14 4.12 4.14 18.4K
11:42 4.15 4.16 4.14 4.16 31.5K
11:43 4.16 4.18 4.16 4.16 24.0K
11:44 4.16 4.17 4.16 4.17 27.9K
11:45 4.17 4.19 4.17 4.19 34.4K
11:46 4.20 4.20 4.18 4.18 15.4K
11:47 4.17 4.17 4.16 4.16 17.2K
11:48 4.15 4.17 4.15 4.17 27.2K
11:49 4.17 4.17 4.16 4.17 27.3K
11:50 4.18 4.18 4.18 4.18 28.2K
11:51 4.17 4.19 4.17 4.19 24.8K
11:52 4.18 4.18 4.13 4.13 41.8K
11:53 4.14 4.14 4.14 4.14 29.2K
11:54 4.14 4.14 4.12 4.12 29.9K
11:55 4.12 4.13 4.12 4.13 46.2K
11:56 4.13 4.14 4.13 4.13 34.3K
11:57 4.13 4.15 4.13 4.15 37.4K
11:58 4.15 4.16 4.14 4.15 39.4K
11:59 4.13 4.14 4.13 4.14 26.1K
12:00 4.14 4.14 4.13 4.13 7.3K
12:01 4.13 4.13 4.11 4.11 24.3K
12:02 4.11 4.13 4.11 4.13 38.2K
12:03 4.12 4.13 4.12 4.13 27.3K
12:04 4.14 4.14 4.12 4.13 18.0K
12:05 4.13 4.13 4.12 4.13 34.4K
12:06 4.14 4.14 4.11 4.11 25.5K
12:07 4.12 4.13 4.11 4.11 31.1K
12:08 4.12 4.12 4.11 4.12 22.0K
12:09 4.11 4.11 4.09 4.09 24.1K
12:10 4.09 4.11 4.08 4.09 121.5K
12:11 4.09 4.09 4.06 4.06 40.1K
12:12 4.06 4.09 4.06 4.09 44.1K
12:13 4.10 4.10 4.09 4.09 31.9K
12:14 4.09 4.12 4.09 4.12 30.8K
12:15 4.12 4.12 4.10 4.10 22.9K
12:16 4.09 4.11 4.09 4.09 19.9K
12:17 4.10 4.10 4.09 4.09 26.4K
12:18 4.09 4.10 4.09 4.10 8.7K
12:19 4.10 4.10 4.08 4.08 16.4K
12:20 4.07 4.09 4.07 4.09 6.9K
12:21 4.09 4.10 4.09 4.09 8.5K
12:22 4.09 4.09 4.09 4.09 3.1K
12:23 4.07 4.07 4.06 4.06 20.6K
12:24 4.06 4.07 4.06 4.07 25.6K
12:25 4.06 4.09 4.06 4.09 23.8K
12:26 4.09 4.10 4.08 4.10 24.6K
12:27 4.10 4.11 4.10 4.11 25.8K
12:28 4.12 4.15 4.12 4.13 48.1K
12:29 4.13 4.13 4.10 4.12 47.9K
12:30 4.13 4.13 4.11 4.13 69.4K
12:31 4.13 4.13 4.12 4.12 24.9K
12:32 4.14 4.14 4.12 4.12 12.1K
12:33 4.13 4.14 4.13 4.14 26.3K
12:34 4.15 4.15 4.15 4.15 21.2K
12:35 4.15 4.15 4.13 4.14 32.8K
12:36 4.14 4.14 4.13 4.13 38.2K
12:37 4.14 4.14 4.12 4.13 21.0K
12:38 4.13 4.13 4.12 4.13 40.5K
12:39 4.13 4.13 4.12 4.12 13.4K
12:40 4.12 4.13 4.12 4.12 35.3K
12:41 4.12 4.13 4.11 4.13 9.9K
12:42 4.12 4.12 4.10 4.11 18.1K
12:43 4.11 4.11 4.08 4.09 31.5K
12:44 4.09 4.09 4.08 4.08 14.4K
12:45 4.08 4.08 4.06 4.08 21.3K
12:46 4.08 4.08 4.05 4.05 13.6K
12:47 4.05 4.06 4.04 4.04 48.7K
12:48 4.05 4.06 4.05 4.06 21.4K
12:49 4.05 4.06 4.05 4.05 6.3K
12:50 4.05 4.06 4.05 4.06 38.2K
12:51 4.06 4.06 4.05 4.05 26.4K
12:52 4.05 4.07 4.05 4.06 71.1K
12:53 4.05 4.06 4.05 4.06 112.7K
12:54 4.06 4.06 4.06 4.06 18.2K
12:55 4.06 4.07 4.05 4.05 67.2K
12:56 4.05 4.05 4.03 4.03 35.4K
12:57 4.04 4.04 4.01 4.01 26.1K
12:58 4.01 4.03 4.01 4.03 60.1K
12:59 4.03 4.03 4.01 4.02 25.6K
13:00 4.01 4.02 4.01 4.02 45.7K
13:01 4.03 4.17 4.03 4.17 163.7K
13:02 4.17 4.17 4.13 4.14 93.6K
13:03 4.14 4.14 4.10 4.10 62.4K
13:04 4.09 4.09 4.08 4.08 46.8K
13:05 4.07 4.07 4.06 4.06 19.8K
13:06 4.05 4.06 4.04 4.05 31.1K
13:07 4.04 4.06 4.04 4.04 72.8K
13:08 4.05 4.05 4.04 4.05 60.2K
13:09 4.05 4.05 4.04 4.05 45.4K
13:10 4.05 4.06 4.05 4.06 55.7K
13:11 4.06 4.07 4.05 4.07 56.6K
13:12 4.06 4.06 4.05 4.06 42.0K
13:13 4.06 4.09 4.06 4.09 64.4K
13:14 4.10 4.11 4.08 4.10 88.1K
13:15 4.10 4.13 4.10 4.13 37.2K
13:16 4.13 4.14 4.13 4.14 49.0K
13:17 4.14 4.18 4.14 4.18 78.8K
13:18 4.17 4.17 4.15 4.15 51.6K
13:19 4.14 4.17 4.14 4.15 49.2K
13:20 4.15 4.17 4.14 4.16 71.8K
13:21 4.15 4.16 4.14 4.16 58.3K
13:22 4.16 4.17 4.15 4.15 32.4K
13:23 4.16 4.16 4.15 4.15 52.1K
13:24 4.14 4.15 4.14 4.15 23.9K
13:25 4.15 4.17 4.15 4.16 141.5K
13:26 4.15 4.15 4.14 4.14 12.0K
13:27 4.15 4.15 4.15 4.15 39.6K
13:28 4.15 4.16 4.15 4.16 33.0K
13:29 4.14 4.15 4.14 4.15 12.4K
13:30 4.15 4.18 4.15 4.18 61.7K
13:31 4.19 4.19 4.17 4.17 35.7K
13:32 4.16 4.17 4.15 4.15 46.0K
13:33 4.15 4.16 4.14 4.16 25.2K
13:34 4.17 4.17 4.16 4.16 33.1K
13:35 4.16 4.18 4.16 4.17 34.7K
13:36 4.17 4.18 4.16 4.16 16.6K
13:37 4.16 4.20 4.16 4.20 35.2K
13:38 4.19 4.19 4.18 4.19 26.9K
13:39 4.19 4.19 4.18 4.18 21.2K
13:40 4.20 4.21 4.20 4.21 45.8K
13:41 4.20 4.20 4.17 4.17 69.5K
13:42 4.17 4.19 4.17 4.19 45.1K
13:43 4.19 4.19 4.19 4.19 45.9K
13:44 4.19 4.20 4.18 4.20 40.3K
13:45 4.20 4.20 4.19 4.19 60.4K
13:46 4.20 4.22 4.20 4.22 123.6K
13:47 4.20 4.24 4.18 4.24 112.5K
13:48 4.25 4.26 4.25 4.26 54.1K
13:49 4.26 4.26 4.25 4.25 39.8K
13:50 4.25 4.25 4.20 4.20 46.7K
13:51 4.20 4.22 4.20 4.22 25.1K
13:52 4.23 4.23 4.21 4.22 26.8K
13:53 4.21 4.22 4.20 4.20 37.1K
13:54 4.19 4.22 4.19 4.21 53.1K
13:55 4.21 4.21 4.20 4.21 57.7K
13:56 4.21 4.21 4.19 4.19 56.6K
13:57 4.20 4.20 4.19 4.19 40.9K
13:58 4.20 4.21 4.19 4.20 51.1K
13:59 4.19 4.22 4.19 4.22 69.7K
14:00 4.21 4.22 4.21 4.21 31.7K
14:01 4.22 4.24 4.22 4.23 85.0K
14:02 4.23 4.23 4.21 4.21 43.0K
14:03 4.21 4.21 4.20 4.20 27.0K
14:04 4.22 4.22 4.21 4.22 24.4K
14:05 4.22 4.23 4.22 4.22 51.9K
14:06 4.21 4.21 4.18 4.19 15.4K
14:07 4.20 4.20 4.18 4.18 37.3K
14:08 4.18 4.20 4.17 4.19 25.5K
14:09 4.19 4.20 4.19 4.19 39.1K
14:10 4.19 4.20 4.19 4.19 26.4K
14:11 4.19 4.21 4.18 4.19 33.2K
14:12 4.19 4.19 4.15 4.15 14.7K
14:13 4.16 4.16 4.14 4.14 16.0K
14:14 4.14 4.17 4.14 4.17 28.7K
14:15 4.18 4.18 4.14 4.14 68.4K
14:16 4.15 4.15 4.14 4.15 42.7K
14:17 4.17 4.18 4.17 4.18 88.5K
14:18 4.18 4.18 4.16 4.18 51.9K
14:19 4.18 4.20 4.17 4.20 39.2K
14:20 4.20 4.20 4.19 4.19 34.9K
14:21 4.19 4.19 4.17 4.18 38.8K
14:22 4.18 4.18 4.16 4.17 21.1K
14:23 4.17 4.19 4.17 4.19 19.6K
14:24 4.17 4.18 4.16 4.16 23.3K
14:25 4.16 4.16 4.15 4.16 23.9K
14:26 4.18 4.18 4.15 4.15 48.8K
14:27 4.14 4.14 4.12 4.12 19.4K
14:28 4.12 4.13 4.12 4.12 21.6K
14:29 4.12 4.12 4.10 4.11 26.7K
14:30 4.11 4.11 4.09 4.09 75.2K
14:31 4.10 4.11 4.10 4.11 29.9K
14:32 4.10 4.11 4.10 4.11 27.8K
14:33 4.11 4.12 4.10 4.11 27.5K
14:34 4.11 4.12 4.11 4.12 56.2K
14:35 4.13 4.14 4.13 4.13 38.4K
14:36 4.14 4.16 4.14 4.16 36.3K
14:37 4.16 4.16 4.15 4.16 15.6K
14:38 4.16 4.17 4.15 4.17 14.9K
14:39 4.16 4.17 4.16 4.17 32.4K
14:40 4.17 4.17 4.16 4.17 11.6K
14:41 4.17 4.17 4.15 4.17 52.0K
14:42 4.19 4.19 4.18 4.19 22.9K
14:43 4.18 4.18 4.15 4.15 28.4K
14:44 4.16 4.16 4.16 4.16 22.3K
14:45 4.16 4.16 4.16 4.16 12.8K
14:46 4.14 4.15 4.13 4.13 16.2K
14:47 4.13 4.15 4.13 4.15 38.6K
14:48 4.16 4.16 4.15 4.15 29.0K
14:49 4.14 4.15 4.13 4.15 28.1K
14:50 4.15 4.15 4.14 4.14 25.2K
14:51 4.14 4.14 4.14 4.14 15.1K
14:52 4.14 4.14 4.11 4.12 24.4K
14:53 4.11 4.13 4.11 4.13 14.1K
14:54 4.13 4.13 4.12 4.13 22.3K
14:55 4.12 4.12 4.10 4.10 19.8K
14:56 4.10 4.11 4.10 4.10 9.2K
14:57 4.09 4.09 4.09 4.09 23.6K
14:58 4.08 4.09 4.08 4.09 39.7K
14:59 4.09 4.09 4.08 4.08 10.2K
15:00 4.08 4.08 4.08 4.08 33.7K
15:01 4.08 4.13 4.08 4.13 51.3K
15:02 4.12 4.12 4.10 4.11 56.8K
15:03 4.11 4.11 4.10 4.10 63.7K
15:04 4.10 4.10 4.09 4.10 9.5K
15:05 4.10 4.11 4.10 4.10 39.9K
15:06 4.11 4.11 4.10 4.10 34.4K
15:07 4.10 4.11 4.08 4.08 86.5K
15:08 4.08 4.08 4.08 4.08 32.7K
15:09 4.09 4.09 4.07 4.08 88.2K
15:10 4.07 4.07 4.06 4.06 53.4K
15:11 4.05 4.07 4.05 4.07 51.2K
15:12 4.07 4.07 4.07 4.07 7.9K
15:13 4.06 4.09 4.06 4.09 106.4K
15:14 4.08 4.10 4.08 4.10 89.0K
15:15 4.09 4.10 4.09 4.10 28.2K
15:16 4.10 4.11 4.09 4.09 34.4K
15:17 4.10 4.12 4.09 4.12 36.1K
15:18 4.13 4.14 4.13 4.14 61.0K
15:19 4.13 4.16 4.12 4.15 39.8K
15:20 4.15 4.16 4.15 4.15 26.7K
15:21 4.15 4.15 4.14 4.14 37.8K
15:22 4.14 4.14 4.12 4.13 46.8K
15:23 4.13 4.15 4.13 4.15 56.0K
15:24 4.15 4.15 4.13 4.14 76.3K
15:25 4.15 4.15 4.14 4.14 25.2K
15:26 4.14 4.15 4.14 4.14 38.9K
15:27 4.14 4.14 4.12 4.14 24.1K
15:28 4.14 4.14 4.12 4.12 26.2K
15:29 4.12 4.14 4.12 4.14 25.7K
15:30 4.14 4.14 4.14 4.14 13.7K
15:31 4.13 4.15 4.12 4.15 89.5K
15:32 4.15 4.15 4.14 4.15 35.0K
15:33 4.14 4.17 4.14 4.17 91.4K
15:34 4.19 4.20 4.19 4.20 45.9K
15:35 4.20 4.23 4.20 4.22 56.4K
15:36 4.22 4.22 4.21 4.21 54.6K
15:37 4.21 4.22 4.21 4.21 23.9K
15:38 4.21 4.24 4.21 4.22 121.5K
15:39 4.22 4.23 4.22 4.22 52.8K
15:40 4.21 4.21 4.20 4.20 38.7K
15:41 4.19 4.19 4.18 4.18 38.9K
15:42 4.17 4.18 4.17 4.17 42.3K
15:43 4.16 4.17 4.16 4.16 84.6K
15:44 4.16 4.16 4.14 4.14 16.2K
15:45 4.14 4.14 4.13 4.13 103.1K
15:46 4.13 4.15 4.13 4.14 49.3K
15:47 4.14 4.15 4.14 4.14 39.4K
15:48 4.14 4.15 4.14 4.14 98.6K
15:49 4.14 4.14 4.12 4.12 61.6K
15:50 4.13 4.15 4.13 4.14 99.2K
15:51 4.16 4.16 4.14 4.14 153.5K
15:52 4.14 4.14 4.14 4.14 136.7K
15:53 4.15 4.15 4.14 4.15 167.1K
15:54 4.16 4.16 4.15 4.15 64.7K
15:55 4.14 4.15 4.13 4.15 241.0K
15:56 4.16 4.17 4.16 4.17 174.6K
15:57 4.16 4.17 4.16 4.17 171.9K
15:58 4.17 4.17 4.16 4.16 115.8K
15:59 4.16 4.16 4.16 4.16 141.8K
16:00 4.16 4.32 4.13 4.20 1,317.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available