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 5.62 5.83 5.61 5.63 257.9K
09:32 5.63 5.63 5.63 5.63 0.0K
09:33 5.63 5.63 5.63 5.63 0.0K
09:34 5.63 5.63 5.63 5.63 0.0K
09:35 5.63 5.63 5.63 5.63 0.0K
09:36 5.64 5.64 5.64 5.64 711.8K
09:37 5.64 5.64 5.64 5.64 0.0K
09:38 5.64 5.64 5.64 5.64 0.0K
09:39 5.69 5.69 5.69 5.69 94.6K
09:40 5.69 5.69 5.69 5.69 0.0K
09:41 5.69 5.69 5.69 5.69 0.0K
09:42 5.69 5.69 5.69 5.69 0.0K
09:43 5.69 5.69 5.69 5.69 0.0K
09:44 5.69 5.69 5.69 5.69 0.0K
09:45 5.69 5.69 5.69 5.69 0.0K
09:46 5.69 5.69 5.69 5.69 0.0K
09:47 5.69 5.69 5.69 5.69 0.0K
09:48 5.69 5.69 5.69 5.69 0.0K
09:49 5.69 5.69 5.69 5.69 0.0K
09:50 5.69 5.69 5.69 5.69 0.0K
09:51 5.69 5.69 5.69 5.69 0.0K
09:52 5.69 5.69 5.69 5.69 0.0K
09:53 5.69 5.69 5.69 5.69 0.0K
09:54 5.69 5.69 5.69 5.69 0.0K
09:55 5.76 5.76 5.76 5.76 726.7K
09:56 5.76 5.79 5.76 5.79 85.8K
09:57 5.79 5.79 5.78 5.79 72.1K
09:58 5.79 5.79 5.78 5.78 82.4K
09:59 5.78 5.79 5.78 5.78 48.1K
10:00 5.78 5.78 5.77 5.77 35.2K
10:01 5.78 5.79 5.77 5.79 96.1K
10:02 5.80 5.80 5.78 5.78 57.4K
10:03 5.78 5.79 5.77 5.77 50.0K
10:04 5.75 5.75 5.74 5.74 61.8K
10:05 5.77 5.79 5.77 5.77 40.4K
10:06 5.78 5.79 5.78 5.78 16.5K
10:07 5.79 5.82 5.78 5.82 34.9K
10:08 5.81 5.81 5.81 5.81 57.9K
10:09 5.79 5.80 5.79 5.79 68.7K
10:10 5.80 5.82 5.80 5.82 40.8K
10:11 5.83 5.84 5.81 5.84 50.8K
10:12 5.83 5.83 5.82 5.82 35.2K
10:13 5.81 5.81 5.81 5.81 46.7K
10:14 5.81 5.81 5.80 5.81 28.0K
10:15 5.81 5.81 5.79 5.79 59.5K
10:16 5.80 5.80 5.75 5.77 96.7K
10:17 5.77 5.80 5.77 5.79 42.4K
10:18 5.78 5.80 5.77 5.80 30.7K
10:19 5.80 5.80 5.79 5.79 28.2K
10:20 5.79 5.79 5.78 5.79 25.8K
10:21 5.79 5.80 5.79 5.79 65.4K
10:22 5.80 5.80 5.79 5.79 27.9K
10:23 5.78 5.78 5.78 5.78 33.5K
10:24 5.77 5.77 5.76 5.77 49.3K
10:25 5.78 5.78 5.77 5.77 65.7K
10:26 5.75 5.75 5.73 5.75 102.3K
10:27 5.75 5.75 5.73 5.75 44.3K
10:28 5.74 5.74 5.73 5.74 35.8K
10:29 5.73 5.73 5.72 5.72 42.3K
10:30 5.73 5.74 5.72 5.74 46.7K
10:31 5.74 5.75 5.74 5.74 26.2K
10:32 5.73 5.73 5.71 5.72 20.3K
10:33 5.72 5.72 5.72 5.72 11.0K
10:34 5.72 5.74 5.72 5.74 30.2K
10:35 5.74 5.75 5.72 5.72 61.8K
10:36 5.72 5.73 5.72 5.73 19.0K
10:37 5.73 5.73 5.72 5.72 27.6K
10:38 5.72 5.74 5.72 5.74 12.7K
10:39 5.73 5.74 5.73 5.74 41.0K
10:40 5.75 5.76 5.75 5.76 26.7K
10:41 5.76 5.77 5.76 5.77 25.8K
10:42 5.77 5.77 5.76 5.76 25.3K
10:43 5.76 5.76 5.74 5.74 23.8K
10:44 5.74 5.75 5.74 5.75 9.4K
10:45 5.75 5.77 5.75 5.77 8.9K
10:46 5.76 5.77 5.75 5.77 13.1K
10:47 5.77 5.78 5.76 5.77 33.8K
10:48 5.76 5.77 5.76 5.76 39.7K
10:49 5.77 5.79 5.77 5.79 27.3K
10:50 5.80 5.80 5.79 5.79 30.3K
10:51 5.79 5.79 5.78 5.78 20.3K
10:52 5.78 5.79 5.78 5.79 16.6K
10:53 5.79 5.80 5.79 5.80 5.5K
10:54 5.80 5.80 5.79 5.80 4.5K
10:55 5.80 5.80 5.80 5.80 19.3K
10:56 5.79 5.79 5.79 5.79 23.8K
10:57 5.80 5.80 5.78 5.78 38.2K
10:58 5.78 5.78 5.77 5.77 26.2K
10:59 5.77 5.78 5.77 5.78 4.2K
11:00 5.78 5.80 5.78 5.80 23.3K
11:01 5.80 5.80 5.79 5.79 14.6K
11:02 5.78 5.78 5.78 5.78 45.4K
11:03 5.78 5.79 5.78 5.79 25.0K
11:04 5.79 5.80 5.78 5.80 17.0K
11:05 5.80 5.81 5.80 5.81 38.6K
11:06 5.81 5.81 5.80 5.81 10.0K
11:07 5.81 5.82 5.81 5.82 22.5K
11:08 5.82 5.82 5.81 5.81 14.3K
11:09 5.81 5.82 5.81 5.81 12.6K
11:10 5.81 5.82 5.81 5.81 26.2K
11:11 5.81 5.82 5.81 5.82 35.5K
11:12 5.82 5.82 5.81 5.82 33.8K
11:13 5.82 5.83 5.82 5.83 41.3K
11:14 5.82 5.83 5.82 5.83 24.2K
11:15 5.83 5.84 5.81 5.81 63.9K
11:16 5.81 5.83 5.81 5.83 17.1K
11:17 5.83 5.83 5.82 5.82 17.9K
11:18 5.82 5.82 5.81 5.82 16.5K
11:19 5.82 5.83 5.82 5.83 13.9K
11:20 5.83 5.83 5.83 5.83 18.1K
11:21 5.84 5.84 5.83 5.83 15.2K
11:22 5.83 5.83 5.83 5.83 20.8K
11:23 5.83 5.83 5.82 5.83 11.8K
11:24 5.84 5.84 5.84 5.84 21.2K
11:25 5.83 5.83 5.82 5.83 23.6K
11:26 5.83 5.83 5.82 5.82 18.6K
11:27 5.82 5.82 5.82 5.82 6.2K
11:28 5.81 5.82 5.81 5.82 4.1K
11:29 5.82 5.82 5.80 5.80 29.8K
11:30 5.80 5.80 5.80 5.80 19.5K
11:31 5.80 5.80 5.80 5.80 8.2K
11:32 5.80 5.81 5.80 5.81 16.6K
11:33 5.81 5.81 5.81 5.81 20.4K
11:34 5.81 5.81 5.79 5.80 14.2K
11:35 5.79 5.80 5.79 5.80 30.2K
11:36 5.80 5.80 5.78 5.80 53.3K
11:37 5.79 5.79 5.77 5.78 20.8K
11:38 5.77 5.79 5.77 5.78 17.5K
11:39 5.78 5.78 5.77 5.77 17.7K
11:40 5.77 5.78 5.77 5.78 25.4K
11:41 5.78 5.78 5.78 5.78 22.0K
11:42 5.78 5.79 5.78 5.79 32.5K
11:43 5.79 5.80 5.79 5.79 25.2K
11:44 5.78 5.78 5.77 5.77 28.3K
11:45 5.77 5.77 5.77 5.77 7.6K
11:46 5.76 5.78 5.76 5.78 20.4K
11:47 5.78 5.78 5.77 5.77 3.8K
11:48 5.77 5.77 5.77 5.77 11.9K
11:49 5.77 5.78 5.77 5.78 19.7K
11:50 5.78 5.78 5.77 5.77 1.0K
11:51 5.78 5.78 5.78 5.78 22.3K
11:52 5.78 5.78 5.78 5.78 4.6K
11:53 5.78 5.78 5.77 5.77 26.3K
11:54 5.77 5.77 5.75 5.76 30.2K
11:55 5.75 5.76 5.75 5.76 14.9K
11:56 5.76 5.76 5.76 5.76 5.3K
11:57 5.76 5.76 5.75 5.76 9.6K
11:58 5.76 5.76 5.76 5.76 7.8K
11:59 5.76 5.76 5.76 5.76 10.7K
12:00 5.76 5.76 5.76 5.76 13.6K
12:01 5.76 5.77 5.75 5.76 52.8K
12:02 5.76 5.77 5.76 5.77 4.1K
12:03 5.76 5.78 5.76 5.78 41.1K
12:04 5.78 5.79 5.78 5.79 10.5K
12:05 5.79 5.79 5.77 5.78 35.3K
12:06 5.78 5.78 5.77 5.77 25.5K
12:07 5.77 5.78 5.77 5.77 17.4K
12:08 5.77 5.77 5.76 5.77 35.0K
12:09 5.77 5.78 5.77 5.78 7.6K
12:10 5.78 5.78 5.77 5.77 13.8K
12:11 5.77 5.77 5.77 5.77 2.4K
12:12 5.77 5.78 5.77 5.77 3.4K
12:13 5.78 5.78 5.77 5.78 14.5K
12:14 5.78 5.78 5.78 5.78 8.8K
12:15 5.78 5.78 5.77 5.77 21.1K
12:16 5.77 5.77 5.77 5.77 8.8K
12:17 5.77 5.78 5.77 5.78 27.6K
12:18 5.78 5.78 5.77 5.77 7.3K
12:19 5.78 5.78 5.77 5.77 13.3K
12:20 5.76 5.77 5.76 5.77 3.7K
12:21 5.77 5.77 5.77 5.77 5.9K
12:22 5.76 5.76 5.74 5.74 29.8K
12:23 5.74 5.74 5.73 5.73 33.4K
12:24 5.74 5.75 5.74 5.75 66.7K
12:25 5.75 5.75 5.74 5.74 4.0K
12:26 5.75 5.75 5.75 5.75 9.6K
12:27 5.76 5.76 5.76 5.76 13.3K
12:28 5.76 5.77 5.76 5.77 6.8K
12:29 5.77 5.77 5.77 5.77 6.0K
12:30 5.77 5.77 5.76 5.76 64.3K
12:31 5.77 5.77 5.76 5.76 4.2K
12:32 5.78 5.78 5.77 5.77 14.7K
12:33 5.77 5.78 5.77 5.78 6.8K
12:34 5.78 5.78 5.78 5.78 5.9K
12:35 5.78 5.78 5.77 5.78 3.5K
12:36 5.78 5.78 5.78 5.78 3.8K
12:37 5.78 5.78 5.77 5.78 12.5K
12:38 5.78 5.78 5.78 5.78 15.4K
12:39 5.78 5.78 5.78 5.78 21.6K
12:40 5.78 5.78 5.78 5.78 11.3K
12:41 5.78 5.81 5.78 5.81 76.3K
12:42 5.81 5.81 5.79 5.79 16.0K
12:43 5.79 5.80 5.79 5.80 6.8K
12:44 5.80 5.81 5.80 5.80 25.1K
12:45 5.81 5.81 5.80 5.80 16.3K
12:46 5.79 5.80 5.79 5.79 18.9K
12:47 5.79 5.80 5.78 5.78 31.5K
12:48 5.78 5.78 5.76 5.76 14.5K
12:49 5.76 5.76 5.75 5.75 66.5K
12:50 5.76 5.76 5.76 5.76 2.0K
12:51 5.76 5.77 5.76 5.77 5.2K
12:52 5.77 5.78 5.77 5.77 15.0K
12:53 5.77 5.78 5.77 5.77 18.8K
12:54 5.78 5.78 5.77 5.78 15.6K
12:55 5.78 5.78 5.78 5.78 10.0K
12:56 5.78 5.78 5.77 5.77 11.4K
12:57 5.78 5.79 5.78 5.79 13.6K
12:58 5.79 5.79 5.79 5.79 8.0K
12:59 5.79 5.79 5.79 5.79 20.2K
13:00 5.79 5.79 5.79 5.79 5.5K
13:01 5.78 5.80 5.78 5.80 29.9K
13:02 5.80 5.80 5.79 5.79 36.2K
13:03 5.79 5.79 5.79 5.79 14.7K
13:04 5.79 5.79 5.78 5.79 15.7K
13:05 5.79 5.80 5.79 5.80 25.3K
13:06 5.80 5.80 5.80 5.80 2.4K
13:07 5.80 5.80 5.80 5.80 2.3K
13:08 5.80 5.80 5.80 5.80 27.6K
13:09 5.80 5.80 5.79 5.79 20.0K
13:10 5.79 5.79 5.78 5.78 11.2K
13:11 5.78 5.78 5.76 5.76 31.5K
13:12 5.76 5.76 5.76 5.76 15.2K
13:13 5.76 5.76 5.75 5.76 14.7K
13:14 5.76 5.77 5.76 5.77 34.2K
13:15 5.77 5.77 5.77 5.77 46.5K
13:16 5.77 5.77 5.76 5.76 21.5K
13:17 5.77 5.78 5.77 5.78 27.8K
13:18 5.78 5.78 5.77 5.78 6.4K
13:19 5.78 5.78 5.78 5.78 1.3K
13:20 5.78 5.79 5.78 5.79 12.1K
13:21 5.79 5.79 5.78 5.79 5.2K
13:22 5.79 5.79 5.78 5.79 29.6K
13:23 5.78 5.78 5.78 5.78 22.6K
13:24 5.78 5.79 5.78 5.79 24.7K
13:25 5.79 5.80 5.79 5.80 6.6K
13:26 5.80 5.80 5.79 5.80 17.3K
13:27 5.80 5.81 5.80 5.80 22.4K
13:28 5.80 5.80 5.79 5.80 12.6K
13:29 5.80 5.80 5.79 5.80 24.3K
13:30 5.80 5.80 5.80 5.80 12.3K
13:31 5.80 5.80 5.79 5.80 58.4K
13:32 5.80 5.80 5.80 5.80 53.4K
13:33 5.80 5.81 5.80 5.81 30.1K
13:34 5.81 5.81 5.80 5.80 11.1K
13:35 5.81 5.81 5.79 5.79 19.3K
13:36 5.79 5.79 5.79 5.79 15.7K
13:37 5.79 5.79 5.79 5.79 18.7K
13:38 5.78 5.78 5.77 5.78 31.0K
13:39 5.78 5.78 5.76 5.76 62.4K
13:40 5.76 5.76 5.73 5.73 80.4K
13:41 5.73 5.75 5.73 5.75 55.8K
13:42 5.75 5.76 5.75 5.76 30.1K
13:43 5.77 5.77 5.74 5.74 29.2K
13:44 5.75 5.76 5.73 5.73 140.6K
13:45 5.75 5.75 5.74 5.75 43.6K
13:46 5.74 5.74 5.74 5.74 21.5K
13:47 5.74 5.74 5.73 5.74 15.0K
13:48 5.72 5.73 5.72 5.72 20.0K
13:49 5.72 5.74 5.72 5.72 29.1K
13:50 5.71 5.73 5.71 5.73 41.0K
13:51 5.73 5.73 5.71 5.71 78.6K
13:52 5.71 5.71 5.71 5.71 44.9K
13:53 5.71 5.71 5.69 5.69 100.4K
13:54 5.70 5.71 5.69 5.69 40.4K
13:55 5.69 5.69 5.67 5.68 80.1K
13:56 5.68 5.68 5.66 5.66 24.7K
13:57 5.66 5.66 5.65 5.66 37.9K
13:58 5.66 5.67 5.66 5.67 28.3K
13:59 5.66 5.69 5.66 5.69 36.4K
14:00 5.70 5.70 5.69 5.70 47.1K
14:01 5.69 5.71 5.69 5.70 50.9K
14:02 5.70 5.70 5.69 5.69 27.9K
14:03 5.69 5.71 5.69 5.71 41.2K
14:04 5.71 5.72 5.70 5.72 12.0K
14:05 5.72 5.72 5.72 5.72 7.5K
14:06 5.72 5.72 5.71 5.72 20.2K
14:07 5.72 5.73 5.72 5.73 27.7K
14:08 5.73 5.73 5.73 5.73 22.9K
14:09 5.73 5.74 5.73 5.74 22.4K
14:10 5.74 5.75 5.74 5.74 54.1K
14:11 5.74 5.75 5.74 5.75 16.8K
14:12 5.74 5.75 5.74 5.75 13.1K
14:13 5.74 5.74 5.73 5.74 37.3K
14:14 5.74 5.74 5.73 5.74 15.1K
14:15 5.74 5.74 5.73 5.73 19.5K
14:16 5.73 5.73 5.71 5.71 23.6K
14:17 5.71 5.71 5.71 5.71 18.4K
14:18 5.71 5.71 5.70 5.71 16.2K
14:19 5.71 5.71 5.70 5.71 5.5K
14:20 5.70 5.71 5.70 5.71 19.7K
14:21 5.71 5.71 5.70 5.70 45.0K
14:22 5.71 5.72 5.70 5.72 19.1K
14:23 5.72 5.73 5.72 5.72 6.0K
14:24 5.72 5.73 5.72 5.73 10.3K
14:25 5.73 5.73 5.73 5.73 13.0K
14:26 5.73 5.75 5.72 5.75 124.8K
14:27 5.74 5.74 5.73 5.73 20.4K
14:28 5.73 5.73 5.71 5.72 62.1K
14:29 5.72 5.74 5.72 5.74 71.6K
14:30 5.75 5.75 5.74 5.74 41.9K
14:31 5.75 5.75 5.73 5.73 24.0K
14:32 5.74 5.74 5.73 5.73 6.3K
14:33 5.74 5.74 5.73 5.74 6.8K
14:34 5.74 5.74 5.73 5.73 22.9K
14:35 5.74 5.74 5.74 5.74 3.8K
14:36 5.74 5.75 5.74 5.75 8.0K
14:37 5.75 5.75 5.74 5.75 10.7K
14:38 5.74 5.75 5.74 5.75 17.4K
14:39 5.75 5.75 5.75 5.75 6.6K
14:40 5.76 5.76 5.75 5.75 175.6K
14:41 5.75 5.75 5.75 5.75 38.3K
14:42 5.75 5.75 5.75 5.75 5.6K
14:43 5.75 5.76 5.75 5.76 21.0K
14:44 5.76 5.76 5.75 5.75 6.5K
14:45 5.76 5.76 5.74 5.74 17.3K
14:46 5.74 5.75 5.74 5.75 11.2K
14:47 5.75 5.75 5.74 5.75 13.9K
14:48 5.75 5.75 5.74 5.75 17.0K
14:49 5.74 5.74 5.74 5.74 27.1K
14:50 5.74 5.75 5.74 5.75 27.4K
14:51 5.75 5.75 5.75 5.75 17.2K
14:52 5.74 5.75 5.73 5.74 39.0K
14:53 5.74 5.74 5.74 5.74 13.6K
14:54 5.74 5.74 5.74 5.74 31.1K
14:55 5.74 5.75 5.74 5.75 58.8K
14:56 5.75 5.75 5.73 5.74 14.7K
14:57 5.74 5.74 5.72 5.72 19.5K
14:58 5.72 5.72 5.72 5.72 20.7K
14:59 5.72 5.72 5.71 5.72 18.7K
15:00 5.72 5.72 5.71 5.71 11.7K
15:01 5.71 5.72 5.71 5.72 67.8K
15:02 5.72 5.73 5.72 5.73 31.4K
15:03 5.73 5.74 5.73 5.73 13.2K
15:04 5.74 5.74 5.74 5.74 22.2K
15:05 5.74 5.74 5.73 5.73 47.8K
15:06 5.73 5.73 5.73 5.73 4.3K
15:07 5.73 5.73 5.73 5.73 18.2K
15:08 5.73 5.73 5.73 5.73 11.4K
15:09 5.72 5.72 5.72 5.72 44.0K
15:10 5.71 5.72 5.71 5.72 5.3K
15:11 5.73 5.73 5.73 5.73 60.1K
15:12 5.73 5.73 5.71 5.72 28.9K
15:13 5.72 5.73 5.72 5.73 75.6K
15:14 5.73 5.73 5.72 5.72 59.0K
15:15 5.72 5.72 5.72 5.72 43.2K
15:16 5.70 5.71 5.70 5.70 46.4K
15:17 5.70 5.71 5.70 5.71 18.2K
15:18 5.71 5.72 5.71 5.72 33.5K
15:19 5.72 5.72 5.72 5.72 2.9K
15:20 5.72 5.72 5.71 5.71 14.4K
15:21 5.71 5.71 5.70 5.71 32.3K
15:22 5.71 5.71 5.70 5.71 12.3K
15:23 5.72 5.72 5.72 5.72 23.0K
15:24 5.72 5.72 5.70 5.71 22.4K
15:25 5.71 5.72 5.71 5.72 11.7K
15:26 5.72 5.72 5.72 5.72 13.9K
15:27 5.71 5.72 5.71 5.72 33.7K
15:28 5.71 5.71 5.71 5.71 33.0K
15:29 5.71 5.71 5.70 5.71 23.6K
15:30 5.71 5.71 5.71 5.71 19.9K
15:31 5.70 5.71 5.70 5.71 12.0K
15:32 5.71 5.72 5.71 5.71 79.2K
15:33 5.71 5.71 5.70 5.70 45.4K
15:34 5.71 5.72 5.71 5.72 26.8K
15:35 5.72 5.73 5.72 5.73 16.7K
15:36 5.72 5.73 5.72 5.72 61.2K
15:37 5.72 5.72 5.72 5.72 25.4K
15:38 5.71 5.71 5.71 5.71 27.8K
15:39 5.70 5.72 5.70 5.72 14.0K
15:40 5.72 5.72 5.71 5.71 23.4K
15:41 5.71 5.71 5.69 5.69 44.8K
15:42 5.69 5.70 5.69 5.69 35.9K
15:43 5.70 5.70 5.70 5.70 23.9K
15:44 5.70 5.70 5.70 5.70 9.8K
15:45 5.70 5.70 5.70 5.70 5.7K
15:46 5.69 5.70 5.69 5.70 6.2K
15:47 5.70 5.70 5.69 5.69 12.0K
15:48 5.70 5.70 5.69 5.70 15.3K
15:49 5.71 5.71 5.71 5.71 20.1K
15:50 5.71 5.72 5.71 5.72 40.0K
15:51 5.72 5.73 5.72 5.73 111.7K
15:52 5.73 5.73 5.72 5.73 34.1K
15:53 5.73 5.73 5.73 5.73 10.6K
15:54 5.73 5.73 5.73 5.73 24.1K
15:55 5.73 5.73 5.71 5.71 105.2K
15:56 5.71 5.71 5.71 5.71 27.8K
15:57 5.71 5.71 5.71 5.71 24.8K
15:58 5.71 5.72 5.71 5.72 23.3K
15:59 5.73 5.73 5.72 5.73 57.2K
16:00 5.73 5.75 5.69 5.73 759.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available