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 5.87 5.94 5.78 5.90 703.4K
09:32 5.90 5.94 5.89 5.89 81.1K
09:33 5.90 5.91 5.90 5.91 61.3K
09:34 5.91 5.91 5.87 5.88 29.8K
09:35 5.84 5.84 5.81 5.82 38.2K
09:36 5.82 5.82 5.77 5.79 69.0K
09:37 5.78 5.79 5.78 5.79 17.3K
09:38 5.78 5.80 5.78 5.78 34.4K
09:39 5.80 5.81 5.80 5.80 30.2K
09:40 5.81 5.82 5.80 5.80 55.0K
09:41 5.80 5.82 5.80 5.81 10.3K
09:42 5.81 5.84 5.81 5.84 11.3K
09:43 5.84 5.84 5.82 5.82 11.5K
09:44 5.83 5.84 5.83 5.84 20.3K
09:45 5.84 5.86 5.84 5.86 7.8K
09:46 5.86 5.86 5.83 5.84 22.6K
09:47 5.84 5.84 5.82 5.82 16.4K
09:48 5.81 5.83 5.81 5.82 22.2K
09:49 5.82 5.82 5.81 5.82 70.9K
09:50 5.82 5.82 5.81 5.81 20.4K
09:51 5.81 5.83 5.81 5.83 19.6K
09:52 5.82 5.83 5.82 5.83 4.7K
09:53 5.83 5.83 5.81 5.82 32.0K
09:54 5.82 5.83 5.82 5.82 7.6K
09:55 5.82 5.82 5.82 5.82 6.7K
09:56 5.82 5.82 5.80 5.82 29.0K
09:57 5.82 5.82 5.82 5.82 6.1K
09:58 5.83 5.83 5.82 5.82 9.7K
09:59 5.83 5.83 5.81 5.82 16.2K
10:00 5.80 5.80 5.79 5.79 40.1K
10:01 5.79 5.82 5.78 5.78 47.3K
10:02 5.79 5.80 5.79 5.80 5.4K
10:03 5.82 5.82 5.81 5.82 16.6K
10:04 5.82 5.83 5.82 5.83 23.8K
10:05 5.83 5.83 5.80 5.80 32.7K
10:06 5.81 5.82 5.80 5.81 25.6K
10:07 5.81 5.84 5.81 5.83 21.8K
10:08 5.83 5.84 5.83 5.83 23.1K
10:09 5.83 5.84 5.83 5.83 44.6K
10:10 5.84 5.84 5.82 5.82 9.9K
10:11 5.82 5.82 5.81 5.82 7.3K
10:12 5.82 5.82 5.81 5.81 36.8K
10:13 5.82 5.82 5.80 5.80 21.9K
10:14 5.81 5.82 5.81 5.82 16.7K
10:15 5.82 5.82 5.80 5.81 20.6K
10:16 5.81 5.81 5.79 5.79 18.7K
10:17 5.79 5.79 5.78 5.78 11.2K
10:18 5.78 5.79 5.78 5.79 16.1K
10:19 5.79 5.80 5.79 5.80 28.7K
10:20 5.79 5.79 5.79 5.79 25.7K
10:21 5.79 5.80 5.79 5.80 15.4K
10:22 5.80 5.80 5.75 5.76 54.2K
10:23 5.75 5.76 5.75 5.75 97.4K
10:24 5.76 5.76 5.75 5.76 16.6K
10:25 5.76 5.77 5.75 5.76 27.2K
10:26 5.75 5.76 5.75 5.76 44.0K
10:27 5.76 5.76 5.75 5.76 33.3K
10:28 5.75 5.75 5.75 5.75 21.7K
10:29 5.74 5.75 5.74 5.74 14.6K
10:30 5.76 5.76 5.75 5.75 13.9K
10:31 5.76 5.77 5.76 5.77 20.3K
10:32 5.77 5.77 5.76 5.76 20.8K
10:33 5.76 5.76 5.73 5.73 39.5K
10:34 5.73 5.74 5.73 5.74 16.9K
10:35 5.74 5.75 5.73 5.75 34.7K
10:36 5.75 5.75 5.74 5.74 11.5K
10:37 5.75 5.76 5.74 5.76 38.3K
10:38 5.76 5.77 5.76 5.77 7.7K
10:39 5.78 5.78 5.77 5.77 26.5K
10:40 5.77 5.78 5.77 5.78 12.0K
10:41 5.78 5.78 5.76 5.76 35.2K
10:42 5.75 5.75 5.74 5.75 41.6K
10:43 5.75 5.75 5.74 5.74 38.0K
10:44 5.73 5.74 5.73 5.74 30.5K
10:45 5.74 5.75 5.74 5.74 15.0K
10:46 5.75 5.76 5.75 5.76 19.0K
10:47 5.76 5.76 5.75 5.75 11.8K
10:48 5.75 5.75 5.73 5.73 33.2K
10:49 5.73 5.74 5.73 5.74 12.7K
10:50 5.74 5.74 5.73 5.74 16.3K
10:51 5.73 5.74 5.73 5.74 35.2K
10:52 5.75 5.75 5.74 5.74 20.2K
10:53 5.74 5.75 5.74 5.74 22.8K
10:54 5.74 5.74 5.73 5.73 14.3K
10:55 5.72 5.73 5.72 5.73 9.6K
10:56 5.73 5.74 5.73 5.73 17.9K
10:57 5.73 5.74 5.73 5.74 9.9K
10:58 5.75 5.75 5.74 5.74 17.7K
10:59 5.74 5.75 5.74 5.75 31.9K
11:00 5.74 5.76 5.74 5.76 47.0K
11:01 5.76 5.77 5.74 5.75 35.2K
11:02 5.75 5.75 5.74 5.74 25.5K
11:03 5.74 5.75 5.74 5.75 9.9K
11:04 5.75 5.75 5.74 5.74 5.5K
11:05 5.74 5.74 5.73 5.74 4.7K
11:06 5.74 5.74 5.74 5.74 79.0K
11:07 5.73 5.76 5.73 5.76 81.2K
11:08 5.76 5.77 5.76 5.77 18.1K
11:09 5.77 5.77 5.76 5.76 30.8K
11:10 5.77 5.77 5.76 5.76 15.2K
11:11 5.76 5.76 5.74 5.74 16.7K
11:12 5.74 5.75 5.74 5.74 22.2K
11:13 5.74 5.75 5.74 5.74 30.8K
11:14 5.74 5.75 5.73 5.74 25.9K
11:15 5.74 5.74 5.73 5.74 11.4K
11:16 5.74 5.75 5.74 5.75 12.5K
11:17 5.75 5.76 5.75 5.76 6.6K
11:18 5.75 5.75 5.73 5.73 12.4K
11:19 5.74 5.74 5.73 5.74 5.8K
11:20 5.74 5.74 5.73 5.74 19.6K
11:21 5.74 5.75 5.73 5.75 26.0K
11:22 5.74 5.75 5.74 5.74 37.7K
11:23 5.74 5.74 5.73 5.73 23.3K
11:24 5.73 5.76 5.73 5.76 12.1K
11:25 5.74 5.75 5.74 5.74 31.8K
11:26 5.74 5.74 5.73 5.74 36.7K
11:27 5.74 5.74 5.74 5.74 11.3K
11:28 5.74 5.75 5.74 5.74 22.6K
11:29 5.75 5.77 5.75 5.77 26.2K
11:30 5.76 5.78 5.76 5.77 47.9K
11:31 5.77 5.77 5.75 5.76 11.1K
11:32 5.76 5.76 5.75 5.75 11.0K
11:33 5.76 5.77 5.76 5.77 39.0K
11:34 5.76 5.77 5.76 5.77 9.2K
11:35 5.77 5.77 5.77 5.77 0.8K
11:36 5.76 5.77 5.76 5.77 4.5K
11:37 5.77 5.77 5.76 5.77 3.1K
11:38 5.78 5.78 5.77 5.78 23.1K
11:39 5.78 5.78 5.78 5.78 4.4K
11:40 5.77 5.79 5.77 5.79 17.2K
11:41 5.78 5.78 5.77 5.78 24.4K
11:42 5.78 5.80 5.78 5.78 18.0K
11:43 5.79 5.79 5.78 5.78 14.3K
11:44 5.79 5.80 5.79 5.79 38.6K
11:45 5.79 5.80 5.79 5.80 2.2K
11:46 5.79 5.79 5.77 5.77 55.4K
11:47 5.76 5.77 5.76 5.77 9.0K
11:48 5.75 5.76 5.75 5.76 33.6K
11:49 5.75 5.76 5.75 5.75 29.1K
11:50 5.75 5.76 5.75 5.76 24.8K
11:51 5.76 5.76 5.75 5.76 27.3K
11:52 5.78 5.79 5.78 5.79 20.8K
11:53 5.79 5.79 5.77 5.77 27.1K
11:54 5.76 5.78 5.76 5.77 64.6K
11:55 5.77 5.79 5.77 5.79 35.8K
11:56 5.79 5.79 5.78 5.79 32.5K
11:57 5.79 5.79 5.79 5.79 11.6K
11:58 5.78 5.78 5.77 5.78 12.9K
11:59 5.78 5.78 5.77 5.78 6.2K
12:00 5.78 5.78 5.78 5.78 1.3K
12:01 5.79 5.79 5.78 5.78 37.8K
12:02 5.78 5.80 5.78 5.80 22.0K
12:03 5.80 5.80 5.79 5.80 15.0K
12:04 5.80 5.81 5.80 5.81 109.4K
12:05 5.81 5.82 5.81 5.82 48.8K
12:06 5.82 5.82 5.82 5.82 3.7K
12:07 5.82 5.82 5.81 5.82 4.4K
12:08 5.82 5.82 5.81 5.82 3.2K
12:09 5.82 5.82 5.81 5.82 2.7K
12:10 5.82 5.83 5.82 5.83 26.7K
12:11 5.82 5.82 5.80 5.81 42.2K
12:12 5.80 5.81 5.80 5.81 13.9K
12:13 5.81 5.81 5.80 5.80 14.5K
12:14 5.80 5.80 5.79 5.80 14.3K
12:15 5.80 5.80 5.79 5.80 7.0K
12:16 5.80 5.80 5.79 5.79 18.0K
12:17 5.79 5.79 5.79 5.79 1.4K
12:18 5.79 5.79 5.78 5.79 10.4K
12:19 5.79 5.80 5.79 5.80 10.3K
12:20 5.80 5.80 5.80 5.80 6.1K
12:21 5.80 5.80 5.80 5.80 3.0K
12:22 5.80 5.80 5.80 5.80 2.4K
12:23 5.80 5.80 5.80 5.80 0.8K
12:24 5.80 5.80 5.80 5.80 6.8K
12:25 5.80 5.81 5.80 5.81 40.4K
12:26 5.81 5.81 5.79 5.80 14.8K
12:27 5.80 5.81 5.79 5.79 25.5K
12:28 5.79 5.80 5.79 5.80 2.1K
12:29 5.80 5.81 5.80 5.81 15.1K
12:30 5.81 5.83 5.81 5.82 53.5K
12:31 5.82 5.83 5.81 5.81 27.5K
12:32 5.81 5.82 5.81 5.82 4.8K
12:33 5.82 5.82 5.81 5.82 16.6K
12:34 5.81 5.83 5.81 5.83 21.7K
12:35 5.83 5.84 5.83 5.83 28.7K
12:36 5.84 5.84 5.84 5.84 12.0K
12:37 5.84 5.84 5.84 5.84 22.9K
12:38 5.84 5.84 5.84 5.84 5.7K
12:39 5.84 5.84 5.82 5.82 34.3K
12:40 5.82 5.82 5.81 5.82 13.9K
12:41 5.81 5.82 5.81 5.82 1.1K
12:42 5.82 5.82 5.82 5.82 34.3K
12:43 5.82 5.82 5.82 5.82 9.9K
12:44 5.82 5.82 5.82 5.82 9.7K
12:45 5.82 5.82 5.81 5.82 17.0K
12:46 5.82 5.82 5.80 5.81 16.0K
12:47 5.81 5.81 5.80 5.80 14.4K
12:48 5.80 5.80 5.80 5.80 0.4K
12:49 5.80 5.80 5.79 5.79 34.3K
12:50 5.79 5.80 5.79 5.80 36.5K
12:51 5.80 5.81 5.80 5.81 16.5K
12:52 5.81 5.81 5.81 5.81 25.3K
12:53 5.81 5.81 5.80 5.80 16.1K
12:54 5.79 5.80 5.79 5.80 50.7K
12:55 5.81 5.81 5.81 5.81 9.4K
12:56 5.81 5.81 5.79 5.79 11.9K
12:57 5.79 5.79 5.76 5.77 49.3K
12:58 5.78 5.78 5.76 5.77 21.2K
12:59 5.77 5.77 5.77 5.77 14.0K
13:00 5.78 5.78 5.78 5.78 22.7K
13:01 5.78 5.78 5.77 5.77 13.3K
13:02 5.76 5.77 5.76 5.76 7.7K
13:03 5.77 5.77 5.76 5.76 1.9K
13:04 5.76 5.77 5.76 5.76 37.7K
13:05 5.76 5.77 5.76 5.76 16.7K
13:06 5.76 5.77 5.76 5.76 3.4K
13:07 5.77 5.77 5.76 5.76 16.1K
13:08 5.77 5.77 5.77 5.77 5.6K
13:09 5.77 5.77 5.77 5.77 14.2K
13:10 5.77 5.77 5.76 5.76 2.0K
13:11 5.76 5.76 5.75 5.75 5.0K
13:12 5.76 5.76 5.76 5.76 6.1K
13:13 5.75 5.76 5.75 5.76 6.6K
13:14 5.76 5.76 5.76 5.76 36.1K
13:15 5.76 5.76 5.76 5.76 9.2K
13:16 5.76 5.76 5.75 5.75 36.9K
13:17 5.75 5.75 5.75 5.75 3.7K
13:18 5.76 5.77 5.76 5.76 10.9K
13:19 5.76 5.77 5.76 5.76 12.9K
13:20 5.77 5.79 5.77 5.79 22.3K
13:21 5.79 5.79 5.78 5.79 5.3K
13:22 5.79 5.79 5.79 5.79 4.3K
13:23 5.79 5.79 5.79 5.79 2.1K
13:24 5.79 5.79 5.78 5.78 15.0K
13:25 5.78 5.80 5.78 5.80 15.2K
13:26 5.80 5.80 5.79 5.79 19.3K
13:27 5.79 5.80 5.79 5.80 22.8K
13:28 5.80 5.80 5.79 5.79 9.0K
13:29 5.79 5.80 5.78 5.80 54.7K
13:30 5.80 5.81 5.80 5.80 20.0K
13:31 5.80 5.80 5.80 5.80 7.2K
13:32 5.79 5.80 5.79 5.80 6.9K
13:33 5.81 5.81 5.81 5.81 6.3K
13:34 5.81 5.81 5.79 5.80 22.0K
13:35 5.80 5.80 5.79 5.80 28.5K
13:36 5.80 5.81 5.79 5.81 46.4K
13:37 5.81 5.81 5.81 5.81 0.5K
13:38 5.81 5.81 5.80 5.80 34.4K
13:39 5.81 5.81 5.80 5.81 10.4K
13:40 5.81 5.81 5.81 5.81 0.4K
13:41 5.82 5.82 5.81 5.82 31.2K
13:42 5.82 5.82 5.82 5.82 20.1K
13:43 5.82 5.82 5.81 5.82 21.8K
13:44 5.82 5.82 5.81 5.81 11.4K
13:45 5.82 5.82 5.82 5.82 18.0K
13:46 5.82 5.82 5.81 5.81 2.7K
13:47 5.82 5.82 5.81 5.82 26.9K
13:48 5.82 5.83 5.82 5.83 22.2K
13:49 5.83 5.84 5.83 5.84 21.3K
13:50 5.84 5.85 5.83 5.85 21.0K
13:51 5.85 5.85 5.85 5.85 16.6K
13:52 5.84 5.85 5.84 5.85 22.8K
13:53 5.84 5.85 5.84 5.84 16.4K
13:54 5.84 5.85 5.84 5.84 99.5K
13:55 5.84 5.84 5.84 5.84 5.2K
13:56 5.84 5.84 5.83 5.84 20.0K
13:57 5.84 5.84 5.83 5.83 19.9K
13:58 5.84 5.84 5.83 5.84 60.0K
13:59 5.84 5.85 5.84 5.84 66.3K
14:00 5.84 5.84 5.83 5.83 31.3K
14:01 5.83 5.84 5.82 5.84 24.0K
14:02 5.84 5.85 5.83 5.84 48.1K
14:03 5.83 5.84 5.83 5.84 5.7K
14:04 5.84 5.84 5.83 5.84 3.7K
14:05 5.85 5.85 5.84 5.84 8.2K
14:06 5.84 5.85 5.84 5.85 18.1K
14:07 5.85 5.85 5.84 5.84 18.7K
14:08 5.85 5.86 5.84 5.86 94.7K
14:09 5.85 5.86 5.85 5.85 66.3K
14:10 5.85 5.86 5.85 5.85 7.3K
14:11 5.85 5.85 5.84 5.84 20.4K
14:12 5.84 5.84 5.83 5.83 28.7K
14:13 5.82 5.83 5.82 5.83 20.9K
14:14 5.84 5.84 5.83 5.83 41.6K
14:15 5.84 5.84 5.83 5.83 10.9K
14:16 5.84 5.84 5.83 5.84 7.9K
14:17 5.85 5.85 5.84 5.84 18.5K
14:18 5.84 5.84 5.84 5.84 6.3K
14:19 5.84 5.84 5.83 5.83 9.0K
14:20 5.82 5.83 5.82 5.83 2.1K
14:21 5.83 5.83 5.83 5.83 6.8K
14:22 5.83 5.83 5.82 5.82 25.2K
14:23 5.82 5.82 5.81 5.82 24.4K
14:24 5.82 5.83 5.82 5.83 7.8K
14:25 5.83 5.83 5.82 5.82 14.4K
14:26 5.83 5.84 5.83 5.84 64.1K
14:27 5.84 5.84 5.84 5.84 38.2K
14:28 5.84 5.85 5.84 5.85 15.8K
14:29 5.85 5.85 5.85 5.85 51.7K
14:30 5.85 5.85 5.84 5.84 12.3K
14:31 5.84 5.85 5.83 5.85 40.4K
14:32 5.85 5.85 5.84 5.85 3.1K
14:33 5.85 5.85 5.84 5.84 5.1K
14:34 5.84 5.84 5.83 5.83 14.2K
14:35 5.84 5.84 5.83 5.83 23.0K
14:36 5.83 5.84 5.83 5.84 8.6K
14:37 5.84 5.85 5.84 5.84 40.9K
14:38 5.84 5.84 5.83 5.83 10.7K
14:39 5.84 5.85 5.84 5.85 28.8K
14:40 5.85 5.85 5.85 5.85 1.2K
14:41 5.84 5.85 5.84 5.85 49.7K
14:42 5.85 5.85 5.85 5.85 14.3K
14:43 5.85 5.85 5.84 5.85 12.4K
14:44 5.85 5.85 5.84 5.85 31.9K
14:45 5.85 5.85 5.85 5.85 16.4K
14:46 5.85 5.85 5.85 5.85 37.0K
14:47 5.86 5.86 5.86 5.86 8.1K
14:48 5.86 5.86 5.85 5.85 2.3K
14:49 5.86 5.86 5.85 5.86 48.2K
14:50 5.86 5.86 5.85 5.85 10.8K
14:51 5.85 5.86 5.85 5.85 16.4K
14:52 5.86 5.86 5.85 5.86 20.7K
14:53 5.86 5.86 5.85 5.85 32.1K
14:54 5.86 5.86 5.84 5.84 17.2K
14:55 5.85 5.85 5.84 5.84 15.5K
14:56 5.85 5.86 5.85 5.85 32.9K
14:57 5.86 5.86 5.85 5.86 8.8K
14:58 5.85 5.85 5.84 5.85 36.4K
14:59 5.85 5.85 5.85 5.85 11.6K
15:00 5.84 5.85 5.84 5.85 14.6K
15:01 5.85 5.85 5.84 5.85 19.2K
15:02 5.84 5.85 5.84 5.85 7.6K
15:03 5.85 5.85 5.84 5.84 32.1K
15:04 5.84 5.84 5.83 5.83 26.7K
15:05 5.83 5.83 5.83 5.83 14.2K
15:06 5.83 5.83 5.83 5.83 1.5K
15:07 5.83 5.83 5.82 5.83 13.6K
15:08 5.83 5.83 5.82 5.83 28.7K
15:09 5.82 5.83 5.82 5.83 45.6K
15:10 5.83 5.83 5.83 5.83 21.6K
15:11 5.84 5.84 5.84 5.84 16.6K
15:12 5.84 5.84 5.83 5.84 2.3K
15:13 5.84 5.84 5.83 5.84 8.8K
15:14 5.84 5.84 5.83 5.83 21.0K
15:15 5.84 5.84 5.83 5.83 44.2K
15:16 5.82 5.83 5.82 5.82 69.2K
15:17 5.82 5.82 5.81 5.82 17.8K
15:18 5.82 5.82 5.81 5.81 19.6K
15:19 5.81 5.81 5.80 5.80 4.0K
15:20 5.80 5.81 5.80 5.81 2.8K
15:21 5.81 5.81 5.80 5.80 68.2K
15:22 5.81 5.81 5.80 5.80 16.5K
15:23 5.80 5.80 5.78 5.78 43.2K
15:24 5.78 5.78 5.77 5.78 36.0K
15:25 5.78 5.78 5.77 5.77 43.1K
15:26 5.77 5.77 5.76 5.77 26.7K
15:27 5.77 5.77 5.77 5.77 10.0K
15:28 5.77 5.77 5.76 5.77 1.7K
15:29 5.77 5.77 5.77 5.77 11.9K
15:30 5.77 5.77 5.75 5.77 32.1K
15:31 5.77 5.78 5.77 5.78 20.4K
15:32 5.78 5.78 5.77 5.77 19.2K
15:33 5.77 5.77 5.76 5.77 11.9K
15:34 5.76 5.77 5.76 5.77 7.6K
15:35 5.77 5.77 5.77 5.77 2.5K
15:36 5.76 5.77 5.76 5.76 27.4K
15:37 5.77 5.77 5.75 5.75 23.0K
15:38 5.75 5.76 5.75 5.75 12.2K
15:39 5.75 5.75 5.75 5.75 11.2K
15:40 5.75 5.75 5.75 5.75 5.6K
15:41 5.74 5.74 5.74 5.74 56.2K
15:42 5.74 5.75 5.74 5.75 20.5K
15:43 5.75 5.75 5.74 5.75 13.3K
15:44 5.75 5.75 5.74 5.74 49.1K
15:45 5.74 5.75 5.74 5.75 4.3K
15:46 5.75 5.75 5.72 5.72 140.5K
15:47 5.72 5.72 5.72 5.72 62.3K
15:48 5.72 5.72 5.72 5.72 25.4K
15:49 5.72 5.72 5.72 5.72 41.1K
15:50 5.73 5.73 5.72 5.73 30.6K
15:51 5.73 5.73 5.72 5.72 11.8K
15:52 5.73 5.73 5.70 5.71 176.4K
15:53 5.71 5.71 5.68 5.69 112.6K
15:54 5.69 5.69 5.69 5.69 57.1K
15:55 5.70 5.70 5.70 5.70 32.3K
15:56 5.70 5.71 5.70 5.71 97.3K
15:57 5.71 5.71 5.71 5.71 47.8K
15:58 5.71 5.71 5.71 5.71 37.5K
15:59 5.72 5.72 5.71 5.72 71.7K
16:00 5.72 5.75 5.66 5.72 718.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available