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 5.61 5.68 5.52 5.64 584.6K
09:32 5.65 5.67 5.64 5.67 104.9K
09:33 5.68 5.72 5.68 5.71 71.1K
09:34 5.74 5.84 5.74 5.83 551.5K
09:35 5.82 5.87 5.80 5.80 275.6K
09:36 5.77 5.77 5.71 5.73 73.0K
09:37 5.73 5.75 5.71 5.75 67.3K
09:38 5.73 5.73 5.66 5.67 56.2K
09:39 5.67 5.69 5.67 5.68 61.4K
09:40 5.68 5.69 5.67 5.67 37.8K
09:41 5.67 5.68 5.65 5.68 41.2K
09:42 5.69 5.71 5.68 5.68 44.3K
09:43 5.70 5.71 5.69 5.70 48.6K
09:44 5.70 5.71 5.69 5.71 29.1K
09:45 5.71 5.74 5.69 5.74 67.0K
09:46 5.74 5.75 5.74 5.75 21.6K
09:47 5.75 5.76 5.75 5.75 101.2K
09:48 5.74 5.75 5.74 5.75 53.6K
09:49 5.74 5.74 5.73 5.73 8.7K
09:50 5.76 5.77 5.74 5.74 43.6K
09:51 5.74 5.75 5.73 5.73 60.2K
09:52 5.73 5.73 5.69 5.69 49.2K
09:53 5.69 5.70 5.69 5.70 36.0K
09:54 5.70 5.72 5.69 5.72 51.3K
09:55 5.73 5.74 5.73 5.74 34.4K
09:56 5.73 5.74 5.73 5.74 58.5K
09:57 5.76 5.76 5.73 5.74 78.1K
09:58 5.75 5.76 5.73 5.73 139.1K
09:59 5.74 5.75 5.73 5.73 37.8K
10:00 5.74 5.75 5.73 5.75 60.4K
10:01 5.76 5.77 5.75 5.77 93.4K
10:02 5.77 5.77 5.75 5.77 67.0K
10:03 5.76 5.79 5.76 5.79 88.8K
10:04 5.79 5.79 5.77 5.77 53.6K
10:05 5.78 5.78 5.76 5.76 36.6K
10:06 5.76 5.78 5.76 5.77 20.1K
10:07 5.77 5.77 5.75 5.75 51.2K
10:08 5.76 5.78 5.75 5.75 67.4K
10:09 5.75 5.76 5.74 5.76 20.0K
10:10 5.75 5.76 5.75 5.75 8.2K
10:11 5.77 5.78 5.76 5.77 42.3K
10:12 5.77 5.77 5.76 5.77 17.4K
10:13 5.76 5.78 5.76 5.77 33.4K
10:14 5.77 5.79 5.77 5.79 53.3K
10:15 5.79 5.79 5.78 5.78 71.9K
10:16 5.78 5.79 5.78 5.78 25.1K
10:17 5.78 5.80 5.78 5.80 90.2K
10:18 5.80 5.80 5.79 5.79 19.7K
10:19 5.79 5.79 5.78 5.78 76.1K
10:20 5.78 5.78 5.76 5.76 34.5K
10:21 5.76 5.76 5.74 5.75 97.3K
10:22 5.76 5.76 5.75 5.75 75.6K
10:23 5.75 5.76 5.74 5.75 25.7K
10:24 5.75 5.76 5.74 5.76 25.0K
10:25 5.75 5.78 5.75 5.77 35.7K
10:26 5.77 5.80 5.77 5.80 50.8K
10:27 5.80 5.82 5.80 5.81 128.9K
10:28 5.80 5.80 5.80 5.80 89.0K
10:29 5.81 5.81 5.79 5.79 32.4K
10:30 5.80 5.82 5.80 5.82 42.8K
10:31 5.82 5.82 5.80 5.80 115.2K
10:32 5.80 5.80 5.78 5.79 40.7K
10:33 5.80 5.80 5.78 5.78 47.8K
10:34 5.78 5.79 5.78 5.79 40.4K
10:35 5.78 5.79 5.77 5.77 34.2K
10:36 5.77 5.82 5.77 5.82 146.7K
10:37 5.82 5.84 5.82 5.82 57.9K
10:38 5.83 5.84 5.83 5.84 33.0K
10:39 5.83 5.84 5.83 5.84 38.8K
10:40 5.84 5.85 5.84 5.85 45.0K
10:41 5.84 5.84 5.82 5.82 64.9K
10:42 5.81 5.81 5.80 5.81 35.0K
10:43 5.80 5.81 5.79 5.79 98.9K
10:44 5.79 5.79 5.78 5.78 23.4K
10:45 5.78 5.78 5.78 5.78 45.3K
10:46 5.77 5.79 5.77 5.78 49.1K
10:47 5.77 5.78 5.76 5.78 38.1K
10:48 5.78 5.78 5.77 5.78 45.1K
10:49 5.78 5.78 5.77 5.77 44.1K
10:50 5.77 5.77 5.76 5.76 36.7K
10:51 5.77 5.77 5.76 5.76 15.9K
10:52 5.76 5.77 5.76 5.77 24.5K
10:53 5.77 5.79 5.77 5.78 49.4K
10:54 5.78 5.78 5.76 5.78 28.5K
10:55 5.78 5.79 5.78 5.79 49.9K
10:56 5.79 5.80 5.78 5.80 97.9K
10:57 5.81 5.81 5.80 5.80 103.1K
10:58 5.80 5.80 5.79 5.79 14.1K
10:59 5.80 5.80 5.79 5.80 17.6K
11:00 5.79 5.82 5.79 5.82 26.8K
11:01 5.82 5.82 5.80 5.80 25.4K
11:02 5.80 5.81 5.80 5.80 21.8K
11:03 5.80 5.82 5.80 5.82 40.6K
11:04 5.82 5.82 5.81 5.82 17.8K
11:05 5.82 5.82 5.81 5.82 21.0K
11:06 5.82 5.82 5.81 5.82 42.0K
11:07 5.82 5.82 5.81 5.82 5.3K
11:08 5.81 5.81 5.80 5.80 25.8K
11:09 5.80 5.80 5.77 5.77 40.3K
11:10 5.78 5.78 5.77 5.78 30.7K
11:11 5.78 5.79 5.78 5.78 36.7K
11:12 5.78 5.79 5.78 5.79 34.9K
11:13 5.79 5.80 5.79 5.80 54.5K
11:14 5.80 5.80 5.80 5.80 29.4K
11:15 5.80 5.81 5.80 5.80 65.7K
11:16 5.79 5.79 5.78 5.79 39.8K
11:17 5.79 5.79 5.78 5.79 19.5K
11:18 5.79 5.79 5.78 5.79 28.3K
11:19 5.78 5.79 5.78 5.78 29.7K
11:20 5.78 5.78 5.77 5.77 45.4K
11:21 5.77 5.77 5.76 5.76 27.6K
11:22 5.76 5.77 5.76 5.76 29.2K
11:23 5.75 5.76 5.75 5.76 87.0K
11:24 5.76 5.77 5.76 5.76 44.4K
11:25 5.76 5.77 5.76 5.77 56.0K
11:26 5.77 5.77 5.76 5.76 41.7K
11:27 5.76 5.78 5.76 5.78 77.3K
11:28 5.78 5.78 5.78 5.78 32.5K
11:29 5.77 5.79 5.77 5.77 42.3K
11:30 5.78 5.79 5.77 5.79 71.3K
11:31 5.79 5.80 5.78 5.80 103.9K
11:32 5.81 5.83 5.81 5.83 115.4K
11:33 5.83 5.83 5.82 5.83 23.1K
11:34 5.83 5.83 5.82 5.82 136.7K
11:35 5.82 5.82 5.81 5.82 36.4K
11:36 5.82 5.83 5.81 5.81 75.4K
11:37 5.82 5.82 5.81 5.81 8.0K
11:38 5.82 5.83 5.82 5.83 42.4K
11:39 5.82 5.85 5.82 5.85 111.2K
11:40 5.85 5.85 5.84 5.84 52.0K
11:41 5.84 5.85 5.84 5.85 118.2K
11:42 5.85 5.87 5.85 5.86 96.4K
11:43 5.86 5.87 5.86 5.87 69.6K
11:44 5.87 5.88 5.87 5.88 63.9K
11:45 5.88 5.88 5.88 5.88 25.6K
11:46 5.86 5.86 5.84 5.85 78.8K
11:47 5.84 5.86 5.84 5.85 50.1K
11:48 5.85 5.86 5.85 5.85 81.3K
11:49 5.84 5.86 5.84 5.86 59.6K
11:50 5.86 5.86 5.85 5.86 55.8K
11:51 5.86 5.86 5.85 5.85 55.5K
11:52 5.84 5.86 5.84 5.86 59.9K
11:53 5.86 5.86 5.85 5.85 91.0K
11:54 5.85 5.86 5.85 5.85 53.4K
11:55 5.85 5.85 5.84 5.85 67.0K
11:56 5.87 5.88 5.87 5.88 95.2K
11:57 5.87 5.87 5.86 5.86 72.4K
11:58 5.85 5.86 5.85 5.85 36.8K
11:59 5.86 5.86 5.85 5.86 40.2K
12:00 5.86 5.86 5.85 5.86 30.2K
12:01 5.85 5.87 5.85 5.87 47.7K
12:02 5.88 5.89 5.85 5.86 191.5K
12:03 5.85 5.88 5.85 5.88 36.2K
12:04 5.87 5.88 5.87 5.88 80.0K
12:05 5.87 5.90 5.87 5.90 63.7K
12:06 5.90 5.90 5.88 5.88 98.2K
12:07 5.88 5.89 5.88 5.89 69.0K
12:08 5.89 5.89 5.87 5.88 62.7K
12:09 5.87 5.87 5.86 5.86 51.1K
12:10 5.86 5.86 5.85 5.86 55.5K
12:11 5.86 5.86 5.85 5.86 100.6K
12:12 5.85 5.87 5.85 5.87 24.3K
12:13 5.86 5.87 5.86 5.87 11.0K
12:14 5.86 5.87 5.86 5.86 35.3K
12:15 5.86 5.87 5.86 5.87 31.1K
12:16 5.86 5.87 5.86 5.87 61.3K
12:17 5.86 5.87 5.85 5.85 31.6K
12:18 5.84 5.84 5.83 5.83 87.6K
12:19 5.84 5.86 5.84 5.86 73.1K
12:20 5.85 5.87 5.85 5.87 33.7K
12:21 5.86 5.87 5.86 5.86 16.3K
12:22 5.87 5.87 5.86 5.86 49.6K
12:23 5.86 5.86 5.85 5.85 22.3K
12:24 5.86 5.86 5.83 5.83 66.4K
12:25 5.83 5.84 5.83 5.83 30.4K
12:26 5.82 5.84 5.82 5.84 38.6K
12:27 5.83 5.84 5.83 5.84 7.1K
12:28 5.84 5.84 5.82 5.83 51.1K
12:29 5.83 5.83 5.81 5.81 63.4K
12:30 5.79 5.80 5.79 5.79 48.4K
12:31 5.78 5.81 5.78 5.81 55.8K
12:32 5.81 5.83 5.81 5.83 64.3K
12:33 5.84 5.84 5.83 5.83 85.2K
12:34 5.83 5.83 5.82 5.82 22.9K
12:35 5.82 5.83 5.82 5.82 21.9K
12:36 5.82 5.82 5.82 5.82 4.1K
12:37 5.81 5.82 5.81 5.82 5.6K
12:38 5.83 5.83 5.82 5.82 95.3K
12:39 5.82 5.82 5.81 5.82 15.4K
12:40 5.82 5.82 5.81 5.82 8.9K
12:41 5.81 5.82 5.81 5.82 44.1K
12:42 5.82 5.82 5.82 5.82 13.6K
12:43 5.82 5.83 5.81 5.83 28.0K
12:44 5.82 5.82 5.80 5.81 122.1K
12:45 5.81 5.82 5.80 5.82 39.0K
12:46 5.82 5.82 5.81 5.81 36.7K
12:47 5.81 5.81 5.81 5.81 6.7K
12:48 5.81 5.81 5.80 5.80 43.8K
12:49 5.80 5.81 5.80 5.81 47.7K
12:50 5.82 5.82 5.82 5.82 14.3K
12:51 5.82 5.82 5.81 5.81 30.3K
12:52 5.84 5.84 5.83 5.83 85.2K
12:53 5.83 5.84 5.83 5.84 22.5K
12:54 5.84 5.84 5.82 5.82 6.9K
12:55 5.82 5.84 5.82 5.84 63.3K
12:56 5.84 5.84 5.84 5.84 74.8K
12:57 5.84 5.84 5.84 5.84 38.3K
12:58 5.84 5.84 5.83 5.83 34.9K
12:59 5.82 5.82 5.82 5.82 52.6K
13:00 5.82 5.82 5.81 5.81 24.7K
13:01 5.82 5.83 5.82 5.83 63.1K
13:02 5.83 5.83 5.81 5.82 48.9K
13:03 5.82 5.83 5.81 5.82 85.6K
13:04 5.83 5.84 5.83 5.84 33.0K
13:05 5.84 5.84 5.82 5.82 150.4K
13:06 5.81 5.82 5.81 5.82 20.5K
13:07 5.82 5.82 5.81 5.81 29.1K
13:08 5.82 5.82 5.81 5.82 35.5K
13:09 5.82 5.82 5.81 5.82 23.0K
13:10 5.81 5.81 5.80 5.81 44.5K
13:11 5.81 5.81 5.80 5.81 11.9K
13:12 5.81 5.81 5.80 5.80 63.0K
13:13 5.81 5.83 5.81 5.82 61.4K
13:14 5.83 5.83 5.82 5.83 38.5K
13:15 5.83 5.83 5.82 5.83 20.1K
13:16 5.83 5.83 5.82 5.83 17.4K
13:17 5.83 5.83 5.82 5.83 13.6K
13:18 5.83 5.83 5.83 5.83 6.8K
13:19 5.82 5.83 5.81 5.83 67.2K
13:20 5.83 5.83 5.82 5.83 3.8K
13:21 5.83 5.83 5.83 5.83 9.1K
13:22 5.83 5.84 5.83 5.84 46.8K
13:23 5.84 5.84 5.84 5.84 17.6K
13:24 5.84 5.84 5.83 5.83 32.9K
13:25 5.84 5.84 5.83 5.83 52.3K
13:26 5.83 5.83 5.83 5.83 18.8K
13:27 5.82 5.83 5.82 5.83 52.4K
13:28 5.84 5.84 5.83 5.83 23.5K
13:29 5.83 5.83 5.82 5.82 35.9K
13:30 5.82 5.83 5.82 5.82 32.4K
13:31 5.82 5.82 5.81 5.81 57.8K
13:32 5.81 5.81 5.81 5.81 29.1K
13:33 5.81 5.81 5.81 5.81 19.5K
13:34 5.81 5.81 5.80 5.80 44.4K
13:35 5.80 5.80 5.79 5.79 14.4K
13:36 5.80 5.81 5.80 5.81 81.5K
13:37 5.81 5.81 5.81 5.81 21.2K
13:38 5.82 5.82 5.81 5.82 37.1K
13:39 5.81 5.82 5.81 5.82 14.8K
13:40 5.82 5.82 5.82 5.82 21.4K
13:41 5.82 5.82 5.81 5.81 22.5K
13:42 5.81 5.81 5.80 5.80 5.8K
13:43 5.81 5.81 5.80 5.80 37.1K
13:44 5.80 5.80 5.79 5.80 49.0K
13:45 5.80 5.80 5.80 5.80 18.6K
13:46 5.80 5.80 5.80 5.80 8.9K
13:47 5.80 5.80 5.80 5.80 11.5K
13:48 5.79 5.80 5.79 5.80 17.4K
13:49 5.79 5.80 5.78 5.78 46.7K
13:50 5.79 5.79 5.79 5.79 13.7K
13:51 5.79 5.79 5.78 5.78 63.7K
13:52 5.78 5.78 5.78 5.78 8.5K
13:53 5.78 5.78 5.76 5.77 20.1K
13:54 5.77 5.77 5.75 5.75 20.8K
13:55 5.76 5.76 5.75 5.75 36.0K
13:56 5.75 5.77 5.75 5.77 83.3K
13:57 5.76 5.78 5.76 5.78 21.3K
13:58 5.78 5.78 5.77 5.78 14.7K
13:59 5.78 5.78 5.78 5.78 10.8K
14:00 5.78 5.78 5.78 5.78 5.3K
14:01 5.77 5.78 5.77 5.78 25.4K
14:02 5.78 5.78 5.76 5.77 39.4K
14:03 5.77 5.77 5.76 5.76 30.4K
14:04 5.76 5.77 5.76 5.76 12.8K
14:05 5.76 5.76 5.76 5.76 22.6K
14:06 5.76 5.76 5.76 5.76 40.9K
14:07 5.77 5.77 5.77 5.77 2.9K
14:08 5.76 5.77 5.76 5.76 16.1K
14:09 5.77 5.77 5.76 5.77 26.7K
14:10 5.77 5.78 5.77 5.78 3.8K
14:11 5.78 5.79 5.78 5.79 32.8K
14:12 5.79 5.80 5.78 5.78 35.0K
14:13 5.79 5.79 5.78 5.78 14.1K
14:14 5.78 5.78 5.78 5.78 24.4K
14:15 5.78 5.78 5.77 5.77 18.3K
14:16 5.78 5.78 5.77 5.78 41.6K
14:17 5.77 5.77 5.76 5.76 50.1K
14:18 5.77 5.77 5.77 5.77 36.4K
14:19 5.77 5.77 5.76 5.76 290.9K
14:20 5.76 5.77 5.76 5.77 19.9K
14:21 5.76 5.76 5.75 5.76 19.8K
14:22 5.76 5.76 5.75 5.76 44.8K
14:23 5.76 5.77 5.76 5.77 60.8K
14:24 5.77 5.77 5.76 5.76 39.2K
14:25 5.77 5.78 5.77 5.78 14.8K
14:26 5.78 5.78 5.78 5.78 11.1K
14:27 5.78 5.78 5.77 5.77 37.3K
14:28 5.78 5.78 5.78 5.78 37.4K
14:29 5.78 5.78 5.77 5.77 10.6K
14:30 5.78 5.79 5.78 5.78 18.1K
14:31 5.79 5.79 5.79 5.79 33.7K
14:32 5.79 5.79 5.78 5.78 13.5K
14:33 5.78 5.79 5.78 5.79 18.8K
14:34 5.79 5.79 5.79 5.79 6.1K
14:35 5.78 5.79 5.78 5.79 20.4K
14:36 5.79 5.79 5.79 5.79 17.9K
14:37 5.79 5.79 5.79 5.79 27.3K
14:38 5.79 5.79 5.79 5.79 8.6K
14:39 5.79 5.79 5.79 5.79 19.9K
14:40 5.79 5.79 5.78 5.78 7.6K
14:41 5.79 5.79 5.79 5.79 14.5K
14:42 5.79 5.79 5.78 5.79 6.4K
14:43 5.79 5.79 5.78 5.79 13.5K
14:44 5.79 5.79 5.78 5.79 62.5K
14:45 5.79 5.79 5.77 5.77 31.7K
14:46 5.78 5.78 5.78 5.78 27.7K
14:47 5.78 5.78 5.77 5.77 24.5K
14:48 5.76 5.77 5.76 5.77 9.8K
14:49 5.76 5.76 5.75 5.75 42.3K
14:50 5.74 5.74 5.73 5.73 66.4K
14:51 5.73 5.74 5.73 5.73 31.0K
14:52 5.74 5.74 5.73 5.73 68.7K
14:53 5.73 5.75 5.73 5.75 20.5K
14:54 5.74 5.74 5.73 5.73 30.5K
14:55 5.74 5.74 5.73 5.74 16.7K
14:56 5.73 5.75 5.73 5.74 53.4K
14:57 5.75 5.75 5.74 5.74 11.7K
14:58 5.75 5.75 5.75 5.75 7.8K
14:59 5.75 5.75 5.74 5.74 19.1K
15:00 5.74 5.74 5.73 5.73 13.7K
15:01 5.74 5.74 5.73 5.73 22.5K
15:02 5.73 5.75 5.73 5.74 44.2K
15:03 5.74 5.74 5.73 5.73 15.5K
15:04 5.74 5.74 5.73 5.73 4.0K
15:05 5.73 5.74 5.73 5.74 20.0K
15:06 5.74 5.74 5.74 5.74 14.7K
15:07 5.74 5.75 5.74 5.75 58.2K
15:08 5.75 5.75 5.74 5.75 18.7K
15:09 5.75 5.75 5.75 5.75 23.8K
15:10 5.75 5.75 5.74 5.75 12.9K
15:11 5.75 5.75 5.75 5.75 6.5K
15:12 5.74 5.76 5.74 5.76 73.3K
15:13 5.76 5.76 5.74 5.74 35.6K
15:14 5.74 5.74 5.73 5.73 55.7K
15:15 5.74 5.74 5.73 5.74 40.3K
15:16 5.74 5.75 5.74 5.74 73.7K
15:17 5.76 5.76 5.74 5.75 53.0K
15:18 5.75 5.75 5.74 5.75 17.4K
15:19 5.75 5.75 5.73 5.73 41.5K
15:20 5.74 5.75 5.74 5.75 42.9K
15:21 5.75 5.75 5.75 5.75 5.9K
15:22 5.76 5.76 5.76 5.76 16.7K
15:23 5.76 5.76 5.75 5.75 24.0K
15:24 5.76 5.76 5.75 5.75 40.4K
15:25 5.77 5.77 5.76 5.77 34.9K
15:26 5.77 5.77 5.76 5.76 28.4K
15:27 5.75 5.76 5.74 5.74 40.0K
15:28 5.74 5.75 5.74 5.75 19.9K
15:29 5.74 5.75 5.74 5.74 28.9K
15:30 5.75 5.76 5.74 5.76 34.8K
15:31 5.76 5.76 5.73 5.74 39.1K
15:32 5.74 5.74 5.73 5.74 61.4K
15:33 5.74 5.74 5.72 5.72 52.6K
15:34 5.73 5.73 5.72 5.73 31.2K
15:35 5.73 5.73 5.72 5.73 106.0K
15:36 5.73 5.73 5.72 5.72 53.3K
15:37 5.72 5.72 5.70 5.70 85.4K
15:38 5.71 5.72 5.71 5.72 22.7K
15:39 5.71 5.71 5.70 5.70 33.2K
15:40 5.71 5.71 5.70 5.70 22.0K
15:41 5.71 5.71 5.71 5.71 127.2K
15:42 5.71 5.72 5.70 5.70 90.2K
15:43 5.71 5.71 5.69 5.69 18.5K
15:44 5.70 5.70 5.69 5.70 26.5K
15:45 5.69 5.70 5.69 5.70 42.2K
15:46 5.69 5.70 5.69 5.69 24.3K
15:47 5.69 5.70 5.69 5.69 20.2K
15:48 5.70 5.70 5.69 5.70 33.2K
15:49 5.69 5.70 5.69 5.70 73.6K
15:50 5.70 5.70 5.68 5.69 43.9K
15:51 5.68 5.69 5.68 5.69 42.6K
15:52 5.68 5.68 5.67 5.67 71.9K
15:53 5.67 5.68 5.66 5.67 61.8K
15:54 5.67 5.67 5.66 5.66 41.7K
15:55 5.66 5.69 5.66 5.69 175.9K
15:56 5.70 5.70 5.68 5.68 122.2K
15:57 5.68 5.69 5.68 5.69 47.2K
15:58 5.69 5.70 5.69 5.70 109.3K
15:59 5.69 5.69 5.68 5.68 147.9K
16:00 5.68 5.76 5.68 5.70 1,196.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available