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 4.60 4.66 4.49 4.62 1,661.7K
09:32 4.62 4.62 4.60 4.61 185.8K
09:33 4.60 4.60 4.53 4.54 187.1K
09:34 4.54 4.58 4.54 4.58 148.7K
09:35 4.60 4.60 4.56 4.56 43.4K
09:36 4.56 4.56 4.50 4.50 139.8K
09:37 4.51 4.52 4.50 4.51 31.8K
09:38 4.50 4.50 4.46 4.46 98.9K
09:39 4.47 4.48 4.47 4.47 84.1K
09:40 4.46 4.46 4.43 4.43 112.9K
09:41 4.40 4.43 4.40 4.42 219.3K
09:42 4.42 4.46 4.42 4.44 72.5K
09:43 4.44 4.44 4.41 4.41 47.4K
09:44 4.40 4.41 4.39 4.39 53.0K
09:45 4.39 4.41 4.39 4.40 63.2K
09:46 4.40 4.41 4.40 4.41 57.0K
09:47 4.41 4.44 4.41 4.42 48.3K
09:48 4.43 4.43 4.41 4.41 21.8K
09:49 4.41 4.42 4.41 4.42 23.5K
09:50 4.41 4.41 4.39 4.39 33.7K
09:51 4.38 4.40 4.37 4.40 84.6K
09:52 4.39 4.39 4.34 4.34 53.3K
09:53 4.35 4.36 4.35 4.36 68.2K
09:54 4.35 4.37 4.34 4.37 34.7K
09:55 4.36 4.36 4.34 4.34 35.3K
09:56 4.35 4.35 4.34 4.34 15.4K
09:57 4.32 4.35 4.32 4.34 22.6K
09:58 4.34 4.34 4.32 4.33 49.9K
09:59 4.32 4.32 4.30 4.31 81.3K
10:00 4.31 4.31 4.28 4.28 46.9K
10:01 4.30 4.30 4.28 4.28 84.3K
10:02 4.28 4.28 4.26 4.26 63.1K
10:03 4.27 4.28 4.26 4.28 55.0K
10:04 4.28 4.34 4.28 4.34 244.1K
10:05 4.33 4.33 4.31 4.31 280.4K
10:06 4.32 4.36 4.32 4.34 39.2K
10:07 4.35 4.35 4.33 4.33 48.4K
10:08 4.33 4.33 4.29 4.30 74.6K
10:09 4.31 4.31 4.29 4.30 128.8K
10:10 4.30 4.32 4.29 4.32 58.5K
10:11 4.31 4.31 4.30 4.30 27.0K
10:12 4.31 4.31 4.29 4.29 37.8K
10:13 4.29 4.30 4.29 4.29 27.4K
10:14 4.30 4.32 4.30 4.32 42.1K
10:15 4.33 4.33 4.31 4.31 45.3K
10:16 4.30 4.32 4.30 4.32 28.7K
10:17 4.32 4.32 4.32 4.32 35.8K
10:18 4.32 4.32 4.31 4.32 25.7K
10:19 4.32 4.33 4.32 4.33 27.4K
10:20 4.32 4.32 4.32 4.32 24.4K
10:21 4.31 4.31 4.31 4.31 30.3K
10:22 4.31 4.34 4.30 4.34 93.3K
10:23 4.34 4.35 4.34 4.35 35.0K
10:24 4.36 4.37 4.36 4.37 45.1K
10:25 4.36 4.37 4.35 4.37 21.1K
10:26 4.40 4.40 4.39 4.39 76.9K
10:27 4.39 4.40 4.39 4.39 40.1K
10:28 4.41 4.42 4.39 4.39 92.6K
10:29 4.39 4.39 4.38 4.38 52.3K
10:30 4.39 4.39 4.36 4.36 50.7K
10:31 4.38 4.40 4.38 4.40 58.2K
10:32 4.40 4.42 4.39 4.42 64.6K
10:33 4.42 4.42 4.39 4.39 55.4K
10:34 4.40 4.40 4.39 4.40 79.4K
10:35 4.41 4.41 4.40 4.40 68.3K
10:36 4.41 4.41 4.39 4.40 71.3K
10:37 4.40 4.44 4.40 4.44 106.1K
10:38 4.44 4.44 4.41 4.41 133.2K
10:39 4.40 4.40 4.40 4.40 66.6K
10:40 4.40 4.40 4.39 4.39 42.2K
10:41 4.39 4.39 4.38 4.38 59.9K
10:42 4.39 4.40 4.39 4.39 40.9K
10:43 4.39 4.41 4.39 4.41 37.0K
10:44 4.40 4.40 4.38 4.38 119.1K
10:45 4.38 4.38 4.35 4.36 150.2K
10:46 4.36 4.36 4.36 4.36 52.0K
10:47 4.36 4.39 4.36 4.39 293.2K
10:48 4.38 4.38 4.35 4.35 127.4K
10:49 4.35 4.35 4.34 4.35 44.9K
10:50 4.35 4.36 4.34 4.36 39.9K
10:51 4.35 4.37 4.35 4.36 77.4K
10:52 4.37 4.38 4.37 4.38 62.3K
10:53 4.38 4.38 4.35 4.35 43.4K
10:54 4.35 4.36 4.35 4.36 32.6K
10:55 4.37 4.38 4.37 4.37 32.7K
10:56 4.37 4.37 4.34 4.34 72.5K
10:57 4.35 4.36 4.35 4.35 49.0K
10:58 4.35 4.35 4.33 4.33 42.7K
10:59 4.33 4.33 4.33 4.33 49.6K
11:00 4.33 4.33 4.31 4.31 48.2K
11:01 4.31 4.32 4.31 4.31 76.2K
11:02 4.32 4.32 4.31 4.31 48.8K
11:03 4.32 4.33 4.31 4.32 28.4K
11:04 4.32 4.33 4.32 4.33 55.4K
11:05 4.32 4.33 4.32 4.32 17.1K
11:06 4.32 4.34 4.32 4.34 83.4K
11:07 4.33 4.34 4.32 4.34 58.1K
11:08 4.33 4.33 4.32 4.33 40.9K
11:09 4.33 4.33 4.32 4.33 32.6K
11:10 4.34 4.34 4.34 4.34 76.9K
11:11 4.32 4.34 4.32 4.34 45.0K
11:12 4.34 4.34 4.33 4.33 47.0K
11:13 4.33 4.33 4.33 4.33 5.1K
11:14 4.33 4.33 4.31 4.31 44.5K
11:15 4.31 4.31 4.29 4.29 62.2K
11:16 4.30 4.31 4.30 4.30 38.2K
11:17 4.29 4.30 4.29 4.29 47.5K
11:18 4.30 4.30 4.29 4.30 32.6K
11:19 4.30 4.31 4.30 4.31 57.1K
11:20 4.31 4.31 4.30 4.31 24.2K
11:21 4.31 4.32 4.31 4.32 29.4K
11:22 4.32 4.32 4.31 4.31 90.4K
11:23 4.31 4.31 4.30 4.30 69.7K
11:24 4.28 4.29 4.28 4.29 70.6K
11:25 4.29 4.29 4.28 4.28 11.6K
11:26 4.29 4.29 4.28 4.28 43.1K
11:27 4.29 4.29 4.28 4.28 78.2K
11:28 4.29 4.29 4.26 4.26 46.1K
11:29 4.26 4.27 4.25 4.25 119.2K
11:30 4.25 4.25 4.24 4.24 112.8K
11:31 4.23 4.24 4.23 4.24 39.6K
11:32 4.23 4.24 4.23 4.24 131.9K
11:33 4.24 4.25 4.24 4.25 35.8K
11:34 4.24 4.24 4.22 4.22 47.2K
11:35 4.23 4.25 4.23 4.25 30.3K
11:36 4.24 4.24 4.23 4.23 19.7K
11:37 4.23 4.24 4.23 4.24 33.2K
11:38 4.22 4.23 4.21 4.21 52.5K
11:39 4.21 4.22 4.21 4.22 65.7K
11:40 4.22 4.22 4.21 4.21 29.9K
11:41 4.22 4.22 4.21 4.22 39.7K
11:42 4.23 4.24 4.23 4.23 82.3K
11:43 4.24 4.24 4.24 4.24 73.2K
11:44 4.24 4.25 4.23 4.23 83.5K
11:45 4.22 4.23 4.21 4.21 68.5K
11:46 4.21 4.24 4.21 4.24 92.9K
11:47 4.23 4.24 4.23 4.23 64.8K
11:48 4.23 4.23 4.22 4.22 69.8K
11:49 4.21 4.21 4.20 4.21 40.6K
11:50 4.21 4.21 4.19 4.20 163.1K
11:51 4.21 4.21 4.19 4.20 95.3K
11:52 4.20 4.20 4.18 4.19 65.7K
11:53 4.19 4.19 4.18 4.19 38.5K
11:54 4.18 4.20 4.18 4.20 32.2K
11:55 4.20 4.22 4.20 4.22 53.8K
11:56 4.22 4.22 4.19 4.20 42.0K
11:57 4.20 4.20 4.19 4.19 15.8K
11:58 4.20 4.20 4.18 4.18 41.3K
11:59 4.18 4.18 4.17 4.18 108.4K
12:00 4.18 4.18 4.17 4.18 23.8K
12:01 4.19 4.20 4.17 4.18 43.5K
12:02 4.18 4.18 4.15 4.15 63.2K
12:03 4.15 4.17 4.15 4.17 59.8K
12:04 4.16 4.17 4.15 4.15 21.1K
12:05 4.15 4.16 4.15 4.16 30.4K
12:06 4.16 4.16 4.15 4.16 14.3K
12:07 4.16 4.17 4.16 4.17 84.9K
12:08 4.18 4.19 4.18 4.19 49.6K
12:09 4.19 4.20 4.19 4.19 43.7K
12:10 4.19 4.20 4.19 4.19 59.7K
12:11 4.18 4.18 4.17 4.18 20.3K
12:12 4.17 4.19 4.17 4.19 25.2K
12:13 4.19 4.19 4.19 4.19 17.2K
12:14 4.18 4.18 4.17 4.17 22.7K
12:15 4.16 4.16 4.15 4.16 63.1K
12:16 4.16 4.16 4.16 4.16 24.4K
12:17 4.15 4.16 4.14 4.16 57.4K
12:18 4.16 4.16 4.14 4.14 32.2K
12:19 4.13 4.13 4.13 4.13 48.0K
12:20 4.13 4.14 4.13 4.13 31.9K
12:21 4.13 4.14 4.13 4.14 21.8K
12:22 4.13 4.13 4.12 4.12 16.7K
12:23 4.13 4.13 4.08 4.08 110.3K
12:24 4.08 4.10 4.07 4.10 145.8K
12:25 4.09 4.11 4.09 4.11 121.5K
12:26 4.11 4.12 4.11 4.12 68.2K
12:27 4.11 4.11 4.10 4.11 38.8K
12:28 4.10 4.10 4.08 4.08 51.8K
12:29 4.08 4.10 4.08 4.09 51.1K
12:30 4.10 4.12 4.10 4.11 37.7K
12:31 4.10 4.12 4.10 4.12 48.1K
12:32 4.12 4.13 4.12 4.13 58.3K
12:33 4.14 4.16 4.14 4.16 52.4K
12:34 4.14 4.15 4.14 4.14 53.0K
12:35 4.15 4.18 4.15 4.18 42.6K
12:36 4.17 4.18 4.16 4.16 41.8K
12:37 4.16 4.17 4.16 4.17 67.0K
12:38 4.18 4.19 4.17 4.17 47.0K
12:39 4.18 4.18 4.18 4.18 5.4K
12:40 4.17 4.18 4.17 4.17 49.8K
12:41 4.17 4.17 4.15 4.16 84.7K
12:42 4.17 4.17 4.16 4.17 26.1K
12:43 4.17 4.18 4.17 4.17 25.5K
12:44 4.18 4.18 4.15 4.16 55.2K
12:45 4.16 4.17 4.15 4.17 22.6K
12:46 4.17 4.17 4.16 4.16 24.8K
12:47 4.16 4.17 4.16 4.17 37.8K
12:48 4.16 4.18 4.16 4.18 20.8K
12:49 4.18 4.19 4.18 4.18 37.8K
12:50 4.19 4.21 4.19 4.20 46.6K
12:51 4.20 4.21 4.20 4.21 40.6K
12:52 4.20 4.21 4.20 4.21 22.1K
12:53 4.21 4.21 4.18 4.19 35.2K
12:54 4.19 4.19 4.18 4.19 1.3K
12:55 4.18 4.18 4.16 4.17 25.1K
12:56 4.18 4.19 4.18 4.19 17.8K
12:57 4.19 4.20 4.18 4.18 45.4K
12:58 4.19 4.20 4.19 4.19 20.2K
12:59 4.19 4.21 4.18 4.21 23.8K
13:00 4.21 4.21 4.20 4.20 16.5K
13:01 4.20 4.23 4.20 4.23 31.7K
13:02 4.22 4.22 4.21 4.21 21.7K
13:03 4.25 4.28 4.25 4.27 59.3K
13:04 4.27 4.27 4.23 4.23 57.4K
13:05 4.23 4.24 4.23 4.23 19.0K
13:06 4.23 4.23 4.20 4.20 19.7K
13:07 4.20 4.22 4.20 4.21 22.3K
13:08 4.21 4.22 4.21 4.21 9.9K
13:09 4.21 4.22 4.21 4.21 11.4K
13:10 4.21 4.21 4.20 4.20 17.9K
13:11 4.20 4.20 4.17 4.18 40.8K
13:12 4.18 4.18 4.17 4.18 21.6K
13:13 4.18 4.18 4.17 4.18 19.7K
13:14 4.18 4.18 4.16 4.16 22.4K
13:15 4.15 4.16 4.15 4.16 12.2K
13:16 4.15 4.16 4.15 4.16 13.6K
13:17 4.16 4.17 4.16 4.16 26.5K
13:18 4.16 4.16 4.15 4.15 9.8K
13:19 4.15 4.18 4.15 4.18 16.1K
13:20 4.17 4.18 4.17 4.18 33.0K
13:21 4.18 4.19 4.17 4.19 57.9K
13:22 4.17 4.17 4.16 4.16 66.7K
13:23 4.17 4.19 4.16 4.19 50.4K
13:24 4.17 4.18 4.17 4.18 50.0K
13:25 4.18 4.20 4.18 4.19 209.5K
13:26 4.19 4.20 4.19 4.20 41.0K
13:27 4.21 4.21 4.20 4.20 48.5K
13:28 4.18 4.20 4.18 4.18 70.1K
13:29 4.19 4.19 4.18 4.18 54.6K
13:30 4.18 4.18 4.18 4.18 22.0K
13:31 4.19 4.19 4.16 4.16 24.6K
13:32 4.17 4.18 4.16 4.18 40.4K
13:33 4.18 4.18 4.17 4.18 19.7K
13:34 4.19 4.21 4.18 4.19 52.8K
13:35 4.20 4.20 4.18 4.18 30.7K
13:36 4.19 4.19 4.19 4.19 18.3K
13:37 4.20 4.22 4.19 4.22 42.6K
13:38 4.22 4.23 4.21 4.21 18.2K
13:39 4.21 4.22 4.20 4.22 11.3K
13:40 4.22 4.22 4.19 4.19 44.0K
13:41 4.21 4.21 4.20 4.20 30.2K
13:42 4.21 4.22 4.21 4.21 19.4K
13:43 4.21 4.22 4.21 4.22 20.6K
13:44 4.23 4.23 4.22 4.23 31.4K
13:45 4.22 4.25 4.22 4.25 47.6K
13:46 4.26 4.26 4.25 4.26 55.2K
13:47 4.26 4.27 4.25 4.25 19.6K
13:48 4.25 4.25 4.23 4.23 20.9K
13:49 4.23 4.24 4.23 4.24 21.6K
13:50 4.24 4.24 4.23 4.24 13.8K
13:51 4.23 4.25 4.23 4.25 32.9K
13:52 4.25 4.27 4.24 4.24 39.9K
13:53 4.25 4.25 4.24 4.24 35.1K
13:54 4.24 4.26 4.24 4.26 26.0K
13:55 4.26 4.28 4.26 4.28 19.6K
13:56 4.29 4.30 4.28 4.28 38.4K
13:57 4.29 4.29 4.28 4.29 38.7K
13:58 4.31 4.31 4.31 4.31 45.5K
13:59 4.30 4.32 4.30 4.32 7.4K
14:00 4.32 4.32 4.30 4.31 23.4K
14:01 4.30 4.31 4.30 4.31 20.0K
14:02 4.31 4.33 4.31 4.32 24.5K
14:03 4.31 4.33 4.31 4.33 8.7K
14:04 4.33 4.35 4.33 4.34 15.8K
14:05 4.34 4.36 4.34 4.36 33.2K
14:06 4.36 4.36 4.34 4.34 13.9K
14:07 4.34 4.35 4.33 4.34 64.6K
14:08 4.34 4.35 4.34 4.35 25.0K
14:09 4.33 4.33 4.32 4.32 53.0K
14:10 4.30 4.30 4.29 4.29 33.2K
14:11 4.30 4.30 4.27 4.29 25.6K
14:12 4.28 4.29 4.28 4.28 26.0K
14:13 4.28 4.29 4.28 4.29 9.3K
14:14 4.29 4.29 4.28 4.28 13.1K
14:15 4.28 4.28 4.27 4.27 10.2K
14:16 4.27 4.29 4.27 4.29 27.2K
14:17 4.29 4.29 4.27 4.28 20.2K
14:18 4.29 4.30 4.29 4.29 28.8K
14:19 4.30 4.30 4.30 4.30 14.0K
14:20 4.30 4.31 4.30 4.30 38.0K
14:21 4.30 4.32 4.30 4.32 35.8K
14:22 4.31 4.33 4.31 4.33 17.9K
14:23 4.33 4.34 4.33 4.33 32.3K
14:24 4.35 4.35 4.33 4.33 12.2K
14:25 4.34 4.34 4.32 4.32 27.7K
14:26 4.33 4.34 4.33 4.34 27.1K
14:27 4.34 4.36 4.34 4.36 49.4K
14:28 4.36 4.36 4.35 4.36 16.6K
14:29 4.35 4.37 4.35 4.36 34.1K
14:30 4.36 4.37 4.36 4.37 13.7K
14:31 4.36 4.37 4.36 4.36 62.5K
14:32 4.37 4.39 4.37 4.39 26.3K
14:33 4.40 4.40 4.38 4.38 38.3K
14:34 4.39 4.39 4.37 4.37 14.6K
14:35 4.38 4.38 4.35 4.35 27.5K
14:36 4.35 4.35 4.34 4.34 89.1K
14:37 4.34 4.35 4.34 4.35 48.2K
14:38 4.34 4.37 4.34 4.37 12.0K
14:39 4.37 4.38 4.37 4.38 15.1K
14:40 4.37 4.37 4.36 4.37 18.5K
14:41 4.37 4.38 4.37 4.38 68.8K
14:42 4.36 4.39 4.36 4.38 65.0K
14:43 4.39 4.39 4.38 4.39 61.7K
14:44 4.38 4.39 4.38 4.39 30.8K
14:45 4.39 4.40 4.39 4.40 63.0K
14:46 4.39 4.39 4.36 4.37 63.0K
14:47 4.36 4.36 4.34 4.34 20.1K
14:48 4.33 4.33 4.33 4.33 40.4K
14:49 4.34 4.34 4.33 4.33 10.1K
14:50 4.32 4.35 4.31 4.35 42.5K
14:51 4.34 4.35 4.34 4.35 15.3K
14:52 4.35 4.36 4.33 4.33 37.4K
14:53 4.32 4.32 4.31 4.32 31.4K
14:54 4.32 4.32 4.31 4.32 19.9K
14:55 4.32 4.32 4.30 4.30 49.0K
14:56 4.30 4.30 4.27 4.29 36.2K
14:57 4.29 4.30 4.29 4.30 25.1K
14:58 4.30 4.32 4.30 4.31 37.8K
14:59 4.31 4.32 4.31 4.32 18.5K
15:00 4.32 4.32 4.29 4.30 20.5K
15:01 4.29 4.33 4.29 4.33 47.9K
15:02 4.32 4.33 4.32 4.33 14.2K
15:03 4.33 4.34 4.33 4.34 4.2K
15:04 4.34 4.34 4.33 4.33 31.0K
15:05 4.33 4.33 4.32 4.33 22.4K
15:06 4.33 4.34 4.32 4.32 24.6K
15:07 4.32 4.32 4.32 4.32 17.8K
15:08 4.30 4.30 4.30 4.30 24.5K
15:09 4.30 4.30 4.28 4.29 21.1K
15:10 4.29 4.29 4.27 4.27 25.6K
15:11 4.27 4.29 4.26 4.29 48.6K
15:12 4.29 4.29 4.27 4.27 25.2K
15:13 4.27 4.27 4.26 4.27 27.1K
15:14 4.28 4.28 4.27 4.27 16.3K
15:15 4.27 4.28 4.27 4.28 30.8K
15:16 4.28 4.28 4.27 4.27 14.8K
15:17 4.27 4.28 4.27 4.28 16.4K
15:18 4.27 4.28 4.26 4.28 34.4K
15:19 4.28 4.28 4.28 4.28 11.5K
15:20 4.28 4.29 4.28 4.28 47.6K
15:21 4.28 4.29 4.28 4.29 12.6K
15:22 4.29 4.30 4.29 4.30 11.8K
15:23 4.30 4.30 4.29 4.29 12.7K
15:24 4.29 4.29 4.27 4.28 25.1K
15:25 4.28 4.28 4.26 4.28 18.3K
15:26 4.28 4.28 4.28 4.28 19.8K
15:27 4.29 4.29 4.27 4.27 45.5K
15:28 4.27 4.27 4.26 4.26 9.6K
15:29 4.26 4.27 4.26 4.26 60.5K
15:30 4.26 4.26 4.22 4.22 13.5K
15:31 4.23 4.23 4.22 4.23 25.0K
15:32 4.24 4.25 4.24 4.24 23.9K
15:33 4.25 4.26 4.25 4.25 65.7K
15:34 4.25 4.26 4.25 4.26 32.7K
15:35 4.26 4.26 4.26 4.26 29.1K
15:36 4.26 4.26 4.25 4.26 23.1K
15:37 4.27 4.27 4.26 4.26 49.5K
15:38 4.25 4.26 4.25 4.26 18.2K
15:39 4.26 4.26 4.24 4.25 20.1K
15:40 4.24 4.27 4.24 4.27 108.6K
15:41 4.27 4.27 4.25 4.25 27.4K
15:42 4.24 4.27 4.24 4.27 152.1K
15:43 4.27 4.28 4.27 4.28 155.1K
15:44 4.28 4.30 4.28 4.30 177.4K
15:45 4.30 4.30 4.29 4.30 170.6K
15:46 4.30 4.31 4.30 4.31 122.3K
15:47 4.32 4.35 4.31 4.35 65.7K
15:48 4.36 4.36 4.33 4.34 95.5K
15:49 4.34 4.36 4.34 4.34 98.1K
15:50 4.35 4.37 4.35 4.37 45.8K
15:51 4.38 4.43 4.38 4.43 209.8K
15:52 4.44 4.45 4.44 4.45 327.1K
15:53 4.45 4.46 4.45 4.46 376.4K
15:54 4.46 4.47 4.46 4.47 165.0K
15:55 4.45 4.46 4.45 4.46 245.2K
15:56 4.47 4.49 4.45 4.46 189.5K
15:57 4.46 4.46 4.46 4.46 89.4K
15:58 4.46 4.46 4.46 4.46 281.7K
15:59 4.46 4.47 4.46 4.47 218.2K
16:00 4.47 5.99 4.47 4.51 8,621.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available