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 4.49 4.50 4.22 4.44 1,465.2K
09:32 4.44 4.44 4.37 4.37 154.8K
09:33 4.40 4.43 4.36 4.36 103.3K
09:34 4.37 4.39 4.37 4.38 46.6K
09:35 4.34 4.38 4.34 4.35 199.3K
09:36 4.34 4.36 4.34 4.35 54.6K
09:37 4.36 4.36 4.34 4.36 35.4K
09:38 4.37 4.37 4.34 4.34 63.7K
09:39 4.35 4.35 4.31 4.31 126.7K
09:40 4.31 4.32 4.30 4.31 74.0K
09:41 4.29 4.31 4.28 4.28 78.9K
09:42 4.30 4.31 4.29 4.31 51.6K
09:43 4.32 4.35 4.32 4.33 157.0K
09:44 4.31 4.32 4.31 4.32 74.6K
09:45 4.32 4.32 4.29 4.31 110.1K
09:46 4.30 4.31 4.30 4.30 92.5K
09:47 4.31 4.34 4.30 4.34 96.4K
09:48 4.34 4.34 4.33 4.33 130.9K
09:49 4.32 4.32 4.28 4.28 150.7K
09:50 4.27 4.29 4.27 4.27 125.8K
09:51 4.27 4.28 4.26 4.26 75.3K
09:52 4.27 4.29 4.26 4.29 50.5K
09:53 4.29 4.30 4.27 4.27 24.2K
09:54 4.30 4.30 4.27 4.29 73.2K
09:55 4.28 4.28 4.26 4.28 48.1K
09:56 4.28 4.30 4.27 4.29 59.3K
09:57 4.30 4.30 4.28 4.29 15.1K
09:58 4.28 4.28 4.27 4.28 75.1K
09:59 4.27 4.31 4.27 4.31 31.3K
10:00 4.30 4.31 4.30 4.30 34.0K
10:01 4.30 4.32 4.29 4.32 73.4K
10:02 4.32 4.32 4.30 4.30 120.6K
10:03 4.30 4.34 4.30 4.34 115.7K
10:04 4.34 4.34 4.32 4.32 76.8K
10:05 4.33 4.33 4.31 4.31 104.5K
10:06 4.31 4.35 4.31 4.34 83.3K
10:07 4.34 4.34 4.31 4.32 39.6K
10:08 4.32 4.32 4.29 4.29 83.9K
10:09 4.30 4.31 4.30 4.31 16.6K
10:10 4.32 4.33 4.32 4.33 45.3K
10:11 4.35 4.35 4.31 4.32 118.8K
10:12 4.30 4.32 4.30 4.32 47.2K
10:13 4.31 4.33 4.31 4.33 33.3K
10:14 4.33 4.33 4.31 4.32 80.8K
10:15 4.32 4.32 4.31 4.31 38.8K
10:16 4.33 4.33 4.32 4.33 40.9K
10:17 4.33 4.33 4.31 4.32 52.3K
10:18 4.32 4.34 4.32 4.34 23.8K
10:19 4.34 4.34 4.31 4.32 72.0K
10:20 4.31 4.32 4.31 4.31 40.4K
10:21 4.31 4.31 4.30 4.30 18.8K
10:22 4.31 4.31 4.30 4.30 74.7K
10:23 4.30 4.30 4.28 4.28 68.2K
10:24 4.26 4.28 4.26 4.27 40.4K
10:25 4.28 4.28 4.26 4.26 29.5K
10:26 4.28 4.28 4.27 4.28 41.1K
10:27 4.27 4.28 4.25 4.26 67.0K
10:28 4.26 4.28 4.26 4.27 39.6K
10:29 4.28 4.28 4.27 4.27 107.7K
10:30 4.29 4.29 4.26 4.26 39.3K
10:31 4.25 4.26 4.23 4.23 234.5K
10:32 4.23 4.25 4.23 4.24 137.5K
10:33 4.25 4.25 4.25 4.25 47.7K
10:34 4.25 4.26 4.25 4.26 68.7K
10:35 4.26 4.27 4.26 4.26 55.6K
10:36 4.27 4.27 4.25 4.25 23.2K
10:37 4.25 4.26 4.25 4.26 9.2K
10:38 4.26 4.26 4.25 4.25 37.2K
10:39 4.25 4.25 4.23 4.24 31.7K
10:40 4.25 4.25 4.25 4.25 13.9K
10:41 4.25 4.25 4.24 4.25 12.6K
10:42 4.24 4.24 4.22 4.23 83.3K
10:43 4.22 4.22 4.21 4.22 41.4K
10:44 4.21 4.22 4.19 4.19 82.2K
10:45 4.20 4.20 4.18 4.18 28.4K
10:46 4.19 4.19 4.18 4.18 74.8K
10:47 4.18 4.20 4.18 4.20 52.4K
10:48 4.20 4.20 4.20 4.20 10.9K
10:49 4.19 4.19 4.18 4.19 40.7K
10:50 4.19 4.19 4.18 4.18 27.3K
10:51 4.18 4.19 4.17 4.18 75.2K
10:52 4.17 4.18 4.16 4.16 20.8K
10:53 4.16 4.16 4.15 4.15 71.6K
10:54 4.15 4.15 4.15 4.15 29.9K
10:55 4.14 4.14 4.13 4.14 123.2K
10:56 4.12 4.13 4.12 4.12 80.7K
10:57 4.13 4.13 4.12 4.13 79.1K
10:58 4.13 4.13 4.12 4.12 33.2K
10:59 4.12 4.12 4.11 4.12 18.9K
11:00 4.12 4.12 4.11 4.11 80.8K
11:01 4.12 4.12 4.12 4.12 59.6K
11:02 4.12 4.12 4.11 4.12 76.8K
11:03 4.13 4.14 4.13 4.13 56.8K
11:04 4.11 4.12 4.11 4.11 50.8K
11:05 4.13 4.13 4.12 4.12 58.5K
11:06 4.12 4.12 4.10 4.11 63.7K
11:07 4.11 4.11 4.09 4.09 216.3K
11:08 4.08 4.10 4.08 4.10 44.7K
11:09 4.10 4.10 4.09 4.09 23.8K
11:10 4.09 4.09 4.08 4.09 20.5K
11:11 4.09 4.09 4.09 4.09 30.6K
11:12 4.09 4.09 4.08 4.08 158.7K
11:13 4.07 4.07 4.05 4.06 158.9K
11:14 4.05 4.06 4.05 4.06 24.4K
11:15 4.05 4.06 4.05 4.06 53.7K
11:16 4.06 4.06 4.05 4.06 67.8K
11:17 4.05 4.05 4.03 4.03 55.5K
11:18 4.04 4.04 4.03 4.03 59.3K
11:19 4.02 4.04 4.01 4.04 215.3K
11:20 4.04 4.06 4.04 4.06 104.6K
11:21 4.05 4.08 4.05 4.08 98.4K
11:22 4.08 4.09 4.08 4.09 136.8K
11:23 4.09 4.09 4.07 4.08 68.3K
11:24 4.07 4.07 4.03 4.04 139.6K
11:25 4.04 4.05 4.04 4.04 47.8K
11:26 4.04 4.04 4.03 4.04 54.9K
11:27 4.03 4.04 4.03 4.04 38.4K
11:28 4.03 4.04 4.03 4.04 63.0K
11:29 4.03 4.04 4.03 4.03 62.8K
11:30 4.03 4.04 4.02 4.03 70.3K
11:31 4.04 4.06 4.04 4.06 52.2K
11:32 4.07 4.08 4.06 4.08 48.8K
11:33 4.07 4.08 4.07 4.08 43.4K
11:34 4.08 4.09 4.08 4.09 39.2K
11:35 4.09 4.09 4.08 4.09 30.7K
11:36 4.09 4.10 4.08 4.10 67.5K
11:37 4.09 4.10 4.09 4.10 32.7K
11:38 4.10 4.12 4.10 4.11 81.6K
11:39 4.11 4.13 4.11 4.12 64.3K
11:40 4.12 4.13 4.12 4.13 73.0K
11:41 4.12 4.13 4.12 4.13 26.9K
11:42 4.14 4.15 4.14 4.14 69.8K
11:43 4.14 4.15 4.14 4.15 42.1K
11:44 4.15 4.15 4.14 4.14 57.9K
11:45 4.14 4.14 4.13 4.13 173.1K
11:46 4.14 4.15 4.13 4.15 62.9K
11:47 4.15 4.15 4.15 4.15 51.0K
11:48 4.15 4.15 4.15 4.15 12.9K
11:49 4.15 4.15 4.14 4.14 77.2K
11:50 4.13 4.13 4.11 4.12 90.5K
11:51 4.12 4.13 4.12 4.13 21.9K
11:52 4.12 4.13 4.12 4.13 49.8K
11:53 4.13 4.13 4.12 4.12 16.1K
11:54 4.11 4.11 4.10 4.10 77.6K
11:55 4.11 4.13 4.11 4.13 50.1K
11:56 4.14 4.14 4.13 4.14 30.1K
11:57 4.14 4.16 4.14 4.15 67.0K
11:58 4.14 4.14 4.13 4.14 94.1K
11:59 4.14 4.15 4.13 4.15 41.0K
12:00 4.15 4.15 4.14 4.14 19.0K
12:01 4.14 4.14 4.11 4.11 53.3K
12:02 4.11 4.13 4.11 4.12 8.6K
12:03 4.13 4.13 4.12 4.13 16.4K
12:04 4.13 4.13 4.12 4.12 26.8K
12:05 4.12 4.12 4.12 4.12 32.1K
12:06 4.12 4.14 4.12 4.13 25.8K
12:07 4.13 4.13 4.11 4.11 19.3K
12:08 4.11 4.12 4.11 4.11 13.6K
12:09 4.11 4.11 4.11 4.11 12.3K
12:10 4.11 4.11 4.10 4.11 68.5K
12:11 4.10 4.12 4.10 4.11 20.0K
12:12 4.10 4.12 4.10 4.11 21.2K
12:13 4.11 4.13 4.11 4.12 43.1K
12:14 4.13 4.13 4.12 4.13 22.0K
12:15 4.13 4.13 4.12 4.12 48.1K
12:16 4.12 4.12 4.10 4.10 22.9K
12:17 4.11 4.11 4.10 4.10 97.6K
12:18 4.09 4.09 4.08 4.08 43.8K
12:19 4.08 4.09 4.08 4.09 39.5K
12:20 4.09 4.09 4.08 4.09 36.7K
12:21 4.09 4.09 4.09 4.09 13.7K
12:22 4.09 4.10 4.09 4.10 11.6K
12:23 4.07 4.08 4.06 4.06 28.0K
12:24 4.07 4.07 4.06 4.06 13.1K
12:25 4.07 4.07 4.06 4.06 4.4K
12:26 4.07 4.07 4.05 4.06 25.4K
12:27 4.06 4.06 4.05 4.06 10.9K
12:28 4.07 4.07 4.07 4.07 41.3K
12:29 4.06 4.07 4.06 4.06 25.0K
12:30 4.07 4.08 4.06 4.07 49.3K
12:31 4.07 4.08 4.07 4.07 25.3K
12:32 4.08 4.08 4.05 4.05 38.8K
12:33 4.05 4.05 4.04 4.04 127.4K
12:34 4.07 4.08 4.06 4.08 22.2K
12:35 4.07 4.07 4.06 4.07 37.4K
12:36 4.07 4.07 4.05 4.06 42.0K
12:37 4.05 4.05 4.04 4.04 92.0K
12:38 4.04 4.04 4.03 4.03 22.6K
12:39 4.03 4.03 4.03 4.03 23.1K
12:40 4.03 4.03 4.02 4.03 17.6K
12:41 4.02 4.03 4.01 4.01 35.1K
12:42 4.02 4.02 4.01 4.02 117.5K
12:43 4.00 4.00 4.00 4.00 43.0K
12:44 4.00 4.01 4.00 4.01 18.4K
12:45 4.02 4.02 4.01 4.02 58.6K
12:46 4.01 4.02 4.01 4.01 51.0K
12:47 4.02 4.02 4.02 4.02 22.2K
12:48 4.02 4.02 4.01 4.01 31.3K
12:49 4.01 4.04 4.01 4.03 114.3K
12:50 4.02 4.03 4.02 4.02 19.5K
12:51 4.02 4.03 4.02 4.02 7.0K
12:52 4.02 4.02 4.01 4.02 28.8K
12:53 4.02 4.03 4.01 4.03 12.7K
12:54 4.03 4.03 4.01 4.01 15.9K
12:55 4.01 4.02 4.01 4.02 23.4K
12:56 4.02 4.03 4.02 4.03 16.9K
12:57 4.04 4.04 4.01 4.01 55.1K
12:58 4.01 4.02 4.01 4.02 54.7K
12:59 4.02 4.02 4.01 4.02 5.0K
13:00 4.02 4.02 4.00 4.00 43.6K
13:01 4.01 4.01 4.01 4.01 45.3K
13:02 4.02 4.02 4.01 4.01 47.3K
13:03 4.01 4.02 4.01 4.02 67.7K
13:04 4.02 4.02 4.01 4.02 2.5K
13:05 4.02 4.03 4.02 4.02 35.2K
13:06 4.03 4.04 4.03 4.03 77.9K
13:07 4.03 4.03 4.01 4.01 52.7K
13:08 4.01 4.01 4.00 4.00 132.4K
13:09 4.00 4.00 4.00 4.00 147.6K
13:10 4.00 4.01 3.97 3.97 201.2K
13:11 3.97 3.98 3.97 3.98 116.4K
13:12 3.98 3.98 3.96 3.96 56.2K
13:13 3.95 3.95 3.94 3.94 222.5K
13:14 3.96 3.96 3.95 3.96 114.8K
13:15 3.95 3.98 3.95 3.98 74.1K
13:16 3.98 3.99 3.97 3.98 83.2K
13:17 3.98 4.00 3.98 3.99 105.6K
13:18 3.98 4.00 3.98 3.99 23.8K
13:19 4.00 4.01 3.99 4.01 122.5K
13:20 4.01 4.01 3.99 3.99 16.5K
13:21 3.99 3.99 3.97 3.98 22.1K
13:22 3.97 3.98 3.97 3.97 19.6K
13:23 3.98 3.98 3.96 3.97 30.2K
13:24 3.97 3.98 3.96 3.97 100.4K
13:25 3.97 3.97 3.95 3.96 27.1K
13:26 3.96 3.97 3.96 3.97 21.2K
13:27 3.97 3.97 3.96 3.96 32.3K
13:28 3.96 3.96 3.94 3.94 43.4K
13:29 3.95 3.96 3.95 3.96 68.3K
13:30 3.95 3.96 3.94 3.95 26.8K
13:31 3.94 3.96 3.94 3.96 21.9K
13:32 3.96 3.96 3.96 3.96 56.1K
13:33 3.96 3.97 3.96 3.97 15.6K
13:34 3.97 3.97 3.96 3.96 19.0K
13:35 3.96 3.97 3.96 3.96 54.3K
13:36 3.96 4.01 3.96 4.01 160.6K
13:37 4.01 4.01 3.99 3.99 43.0K
13:38 4.00 4.00 4.00 4.00 149.2K
13:39 4.00 4.03 4.00 4.03 61.5K
13:40 4.02 4.03 4.02 4.03 30.9K
13:41 4.03 4.05 4.03 4.05 33.8K
13:42 4.06 4.08 4.06 4.07 96.2K
13:43 4.08 4.09 4.08 4.09 52.7K
13:44 4.10 4.11 4.09 4.10 32.8K
13:45 4.10 4.10 4.09 4.09 22.4K
13:46 4.08 4.08 4.07 4.07 28.4K
13:47 4.07 4.07 4.06 4.06 19.3K
13:48 4.06 4.06 4.05 4.05 24.5K
13:49 4.05 4.06 4.05 4.05 16.5K
13:50 4.05 4.06 4.05 4.06 44.1K
13:51 4.04 4.05 4.04 4.05 26.8K
13:52 4.06 4.07 4.05 4.05 19.7K
13:53 4.06 4.08 4.06 4.08 29.4K
13:54 4.07 4.07 4.07 4.07 27.4K
13:55 4.07 4.07 4.05 4.05 6.0K
13:56 4.05 4.06 4.05 4.06 15.0K
13:57 4.07 4.07 4.06 4.06 13.0K
13:58 4.08 4.08 4.07 4.07 36.5K
13:59 4.07 4.07 4.06 4.07 12.9K
14:00 4.07 4.07 4.07 4.07 11.2K
14:01 4.07 4.07 4.05 4.06 16.0K
14:02 4.06 4.06 4.06 4.06 5.1K
14:03 4.05 4.06 4.05 4.06 19.2K
14:04 4.07 4.07 4.06 4.06 15.7K
14:05 4.06 4.06 4.04 4.04 11.2K
14:06 4.04 4.04 4.04 4.04 23.2K
14:07 4.03 4.04 4.03 4.04 33.9K
14:08 4.03 4.03 4.02 4.02 31.4K
14:09 4.02 4.02 4.01 4.01 14.4K
14:10 4.01 4.02 4.01 4.02 10.0K
14:11 4.02 4.03 4.02 4.03 28.2K
14:12 4.02 4.03 4.01 4.03 21.9K
14:13 4.02 4.03 4.02 4.02 9.5K
14:14 4.02 4.02 4.00 4.00 20.0K
14:15 4.02 4.02 4.01 4.01 30.2K
14:16 4.01 4.02 4.01 4.02 25.4K
14:17 4.02 4.03 4.02 4.03 16.5K
14:18 4.03 4.04 4.03 4.04 11.5K
14:19 4.04 4.04 4.03 4.03 21.5K
14:20 4.04 4.05 4.04 4.05 28.0K
14:21 4.05 4.05 4.04 4.04 16.8K
14:22 4.03 4.03 4.02 4.02 22.4K
14:23 4.02 4.02 4.02 4.02 5.7K
14:24 4.02 4.02 4.01 4.01 10.3K
14:25 4.01 4.02 4.00 4.02 43.4K
14:26 4.02 4.02 4.01 4.01 34.4K
14:27 4.00 4.00 4.00 4.00 59.7K
14:28 4.00 4.01 4.00 4.00 44.9K
14:29 4.00 4.00 3.99 3.99 48.5K
14:30 3.99 3.99 3.99 3.99 20.2K
14:31 4.03 4.09 4.03 4.08 169.9K
14:32 4.07 4.07 4.02 4.02 93.5K
14:33 4.03 4.04 4.03 4.04 58.1K
14:34 4.02 4.02 4.01 4.01 40.8K
14:35 4.01 4.01 4.01 4.01 40.5K
14:36 4.00 4.00 3.99 3.99 65.8K
14:37 3.99 3.99 3.98 3.99 16.9K
14:38 3.99 4.00 3.98 3.99 33.0K
14:39 3.99 4.00 3.98 3.99 12.3K
14:40 4.01 4.01 4.00 4.00 88.1K
14:41 4.00 4.00 3.97 3.97 131.1K
14:42 3.97 3.99 3.97 3.99 13.1K
14:43 3.99 3.99 3.98 3.98 8.7K
14:44 3.99 3.99 3.97 3.98 43.4K
14:45 3.98 3.98 3.97 3.98 36.7K
14:46 3.99 4.00 3.99 3.99 35.4K
14:47 4.00 4.01 4.00 4.01 45.6K
14:48 4.01 4.01 4.00 4.00 26.8K
14:49 4.00 4.01 4.00 4.01 5.6K
14:50 4.01 4.01 4.00 4.00 28.5K
14:51 4.01 4.01 4.00 4.01 21.4K
14:52 4.00 4.01 4.00 4.01 2.4K
14:53 4.00 4.01 4.00 4.01 34.9K
14:54 4.01 4.02 4.01 4.01 20.0K
14:55 4.01 4.01 4.00 4.01 26.8K
14:56 4.01 4.01 4.01 4.01 32.0K
14:57 4.01 4.01 4.00 4.00 4.4K
14:58 4.00 4.01 4.00 4.01 13.1K
14:59 4.00 4.00 3.99 4.00 31.1K
15:00 4.00 4.00 4.00 4.00 8.5K
15:01 3.99 4.00 3.99 4.00 15.0K
15:02 4.00 4.00 3.99 3.99 7.7K
15:03 3.99 3.99 3.99 3.99 21.7K
15:04 3.99 3.99 3.98 3.99 18.9K
15:05 3.99 3.99 3.96 3.97 44.5K
15:06 3.97 3.98 3.97 3.98 4.8K
15:07 3.97 3.98 3.97 3.97 15.2K
15:08 3.98 3.98 3.97 3.97 7.3K
15:09 3.98 3.98 3.98 3.98 6.5K
15:10 3.98 3.98 3.97 3.97 32.2K
15:11 3.97 3.98 3.97 3.98 3.4K
15:12 3.98 3.98 3.98 3.98 17.9K
15:13 3.98 3.98 3.98 3.98 20.2K
15:14 3.98 3.98 3.96 3.97 21.8K
15:15 3.96 3.96 3.95 3.95 61.8K
15:16 3.95 3.95 3.93 3.93 119.7K
15:17 3.94 3.94 3.92 3.92 46.7K
15:18 3.92 3.92 3.91 3.92 39.8K
15:19 3.91 3.92 3.91 3.92 20.4K
15:20 3.91 3.91 3.89 3.89 130.1K
15:21 3.90 3.92 3.90 3.92 217.5K
15:22 3.91 3.92 3.91 3.91 26.1K
15:23 3.93 3.94 3.93 3.93 168.4K
15:24 3.92 3.96 3.92 3.96 137.4K
15:25 3.96 3.96 3.95 3.95 58.5K
15:26 3.95 3.98 3.95 3.96 62.0K
15:27 3.96 3.96 3.96 3.96 12.6K
15:28 3.95 3.97 3.95 3.97 39.0K
15:29 3.96 3.99 3.96 3.98 174.2K
15:30 3.97 3.97 3.96 3.96 28.1K
15:31 3.95 3.95 3.93 3.95 155.4K
15:32 3.94 3.95 3.94 3.95 24.3K
15:33 3.94 3.94 3.93 3.94 51.0K
15:34 3.95 3.95 3.93 3.93 19.8K
15:35 3.93 3.94 3.93 3.93 28.3K
15:36 3.94 3.94 3.92 3.92 53.8K
15:37 3.92 3.92 3.90 3.91 25.5K
15:38 3.90 3.90 3.89 3.89 129.3K
15:39 3.90 3.91 3.90 3.91 44.9K
15:40 3.90 3.90 3.90 3.90 22.5K
15:41 3.90 3.92 3.90 3.92 72.2K
15:42 3.93 3.93 3.91 3.91 99.5K
15:43 3.92 3.92 3.91 3.91 44.2K
15:44 3.92 3.92 3.91 3.91 57.1K
15:45 3.91 3.91 3.89 3.90 71.4K
15:46 3.90 3.90 3.89 3.90 46.6K
15:47 3.90 3.90 3.89 3.90 57.1K
15:48 3.88 3.89 3.88 3.88 148.4K
15:49 3.88 3.89 3.88 3.88 62.5K
15:50 3.88 3.88 3.87 3.87 17.2K
15:51 3.89 3.89 3.87 3.89 192.6K
15:52 3.89 3.89 3.89 3.89 64.1K
15:53 3.89 3.89 3.88 3.89 111.9K
15:54 3.90 3.90 3.89 3.89 274.7K
15:55 3.90 3.94 3.90 3.94 826.4K
15:56 3.95 3.95 3.93 3.94 170.3K
15:57 3.94 3.94 3.94 3.94 87.4K
15:58 3.94 3.95 3.94 3.95 138.8K
15:59 3.95 3.95 3.94 3.95 149.9K
16:00 3.95 4.04 3.82 3.97 1,159.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available