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 4.66 4.80 4.52 4.52 1,141.3K
09:32 4.52 4.52 4.47 4.47 222.1K
09:33 4.46 4.52 4.46 4.52 375.1K
09:34 4.51 4.55 4.50 4.55 185.8K
09:35 4.55 4.56 4.53 4.53 112.0K
09:36 4.53 4.56 4.53 4.56 93.0K
09:37 4.56 4.58 4.56 4.58 257.1K
09:38 4.57 4.59 4.57 4.58 96.0K
09:39 4.58 4.58 4.58 4.58 32.0K
09:40 4.58 4.59 4.58 4.59 98.4K
09:41 4.57 4.57 4.54 4.55 90.1K
09:42 4.54 4.58 4.54 4.56 89.7K
09:43 4.55 4.55 4.53 4.55 100.9K
09:44 4.55 4.56 4.55 4.55 43.2K
09:45 4.56 4.58 4.56 4.58 34.9K
09:46 4.58 4.58 4.57 4.58 70.8K
09:47 4.57 4.57 4.55 4.56 67.3K
09:48 4.56 4.56 4.54 4.55 34.2K
09:49 4.54 4.54 4.52 4.52 73.1K
09:50 4.53 4.53 4.52 4.53 17.3K
09:51 4.51 4.51 4.50 4.51 278.0K
09:52 4.51 4.51 4.49 4.50 260.5K
09:53 4.50 4.51 4.50 4.50 155.5K
09:54 4.51 4.55 4.51 4.54 68.7K
09:55 4.53 4.55 4.53 4.55 75.7K
09:56 4.57 4.57 4.57 4.57 81.2K
09:57 4.57 4.60 4.57 4.60 62.5K
09:58 4.61 4.62 4.61 4.62 70.8K
09:59 4.62 4.63 4.62 4.62 80.9K
10:00 4.61 4.61 4.59 4.60 73.0K
10:01 4.60 4.62 4.60 4.61 25.7K
10:02 4.63 4.64 4.63 4.64 76.9K
10:03 4.64 4.67 4.64 4.65 132.5K
10:04 4.66 4.66 4.65 4.65 74.6K
10:05 4.64 4.65 4.64 4.64 66.5K
10:06 4.63 4.63 4.61 4.61 63.4K
10:07 4.61 4.64 4.61 4.63 111.0K
10:08 4.63 4.63 4.62 4.63 99.8K
10:09 4.64 4.64 4.63 4.63 69.8K
10:10 4.63 4.64 4.62 4.64 73.2K
10:11 4.63 4.64 4.63 4.64 41.8K
10:12 4.64 4.64 4.63 4.63 69.6K
10:13 4.63 4.63 4.62 4.63 38.0K
10:14 4.63 4.64 4.63 4.63 40.6K
10:15 4.63 4.63 4.62 4.62 13.8K
10:16 4.63 4.63 4.58 4.59 99.8K
10:17 4.61 4.61 4.61 4.61 84.0K
10:18 4.61 4.61 4.61 4.61 9.1K
10:19 4.60 4.61 4.60 4.61 22.5K
10:20 4.60 4.62 4.60 4.60 55.2K
10:21 4.61 4.61 4.59 4.60 17.7K
10:22 4.60 4.60 4.60 4.60 44.3K
10:23 4.59 4.60 4.59 4.60 39.8K
10:24 4.60 4.61 4.60 4.61 55.4K
10:25 4.59 4.60 4.59 4.60 28.2K
10:26 4.60 4.60 4.57 4.58 36.3K
10:27 4.57 4.58 4.57 4.58 18.3K
10:28 4.57 4.58 4.57 4.58 42.5K
10:29 4.59 4.60 4.59 4.60 33.4K
10:30 4.60 4.60 4.59 4.60 15.3K
10:31 4.60 4.60 4.60 4.60 33.9K
10:32 4.60 4.60 4.60 4.60 11.7K
10:33 4.60 4.60 4.60 4.60 21.7K
10:34 4.59 4.60 4.59 4.59 51.1K
10:35 4.59 4.59 4.58 4.59 25.9K
10:36 4.59 4.59 4.58 4.59 39.3K
10:37 4.59 4.59 4.59 4.59 13.0K
10:38 4.57 4.58 4.57 4.58 29.7K
10:39 4.58 4.58 4.57 4.58 11.4K
10:40 4.58 4.58 4.58 4.58 29.9K
10:41 4.58 4.58 4.56 4.56 46.4K
10:42 4.57 4.57 4.56 4.56 30.4K
10:43 4.56 4.57 4.56 4.57 12.9K
10:44 4.56 4.56 4.53 4.54 240.5K
10:45 4.53 4.54 4.53 4.53 72.9K
10:46 4.54 4.54 4.52 4.52 45.2K
10:47 4.53 4.54 4.52 4.54 76.3K
10:48 4.54 4.54 4.53 4.53 21.4K
10:49 4.53 4.54 4.53 4.54 23.5K
10:50 4.53 4.54 4.53 4.54 10.0K
10:51 4.54 4.54 4.54 4.54 20.6K
10:52 4.53 4.54 4.53 4.54 11.1K
10:53 4.53 4.53 4.52 4.53 45.8K
10:54 4.52 4.53 4.52 4.53 12.3K
10:55 4.53 4.53 4.53 4.53 12.6K
10:56 4.53 4.53 4.52 4.53 17.4K
10:57 4.53 4.53 4.53 4.53 18.2K
10:58 4.53 4.53 4.52 4.52 25.5K
10:59 4.53 4.54 4.53 4.54 59.9K
11:00 4.54 4.54 4.53 4.54 67.9K
11:01 4.54 4.54 4.54 4.54 7.6K
11:02 4.54 4.54 4.54 4.54 11.9K
11:03 4.53 4.54 4.53 4.54 10.3K
11:04 4.54 4.54 4.53 4.53 31.5K
11:05 4.54 4.54 4.53 4.53 7.5K
11:06 4.54 4.54 4.53 4.54 12.6K
11:07 4.54 4.54 4.52 4.52 43.2K
11:08 4.53 4.53 4.52 4.53 9.6K
11:09 4.52 4.52 4.51 4.52 74.8K
11:10 4.52 4.52 4.51 4.51 20.3K
11:11 4.52 4.52 4.51 4.52 47.7K
11:12 4.52 4.52 4.51 4.52 34.5K
11:13 4.52 4.52 4.52 4.52 58.5K
11:14 4.52 4.52 4.51 4.52 17.7K
11:15 4.52 4.52 4.52 4.52 9.1K
11:16 4.52 4.52 4.51 4.51 16.0K
11:17 4.52 4.52 4.51 4.51 90.7K
11:18 4.50 4.51 4.48 4.48 217.3K
11:19 4.48 4.48 4.46 4.46 173.6K
11:20 4.46 4.48 4.46 4.48 332.8K
11:21 4.47 4.48 4.47 4.48 40.3K
11:22 4.49 4.49 4.48 4.48 62.2K
11:23 4.48 4.49 4.48 4.49 43.3K
11:24 4.49 4.50 4.49 4.50 42.2K
11:25 4.50 4.50 4.50 4.50 27.4K
11:26 4.50 4.50 4.50 4.50 87.2K
11:27 4.50 4.50 4.50 4.50 30.9K
11:28 4.50 4.50 4.50 4.50 64.1K
11:29 4.50 4.51 4.50 4.51 59.4K
11:30 4.52 4.53 4.52 4.53 104.8K
11:31 4.53 4.53 4.49 4.49 153.9K
11:32 4.49 4.49 4.48 4.48 56.1K
11:33 4.47 4.47 4.46 4.47 209.0K
11:34 4.47 4.49 4.46 4.46 90.2K
11:35 4.47 4.47 4.47 4.47 25.8K
11:36 4.47 4.47 4.44 4.44 189.8K
11:37 4.45 4.45 4.44 4.44 92.0K
11:38 4.45 4.45 4.44 4.44 81.5K
11:39 4.44 4.44 4.44 4.44 69.1K
11:40 4.45 4.45 4.44 4.45 17.0K
11:41 4.45 4.45 4.44 4.45 39.8K
11:42 4.45 4.45 4.45 4.45 29.1K
11:43 4.45 4.45 4.44 4.45 19.8K
11:44 4.45 4.45 4.41 4.41 274.6K
11:45 4.43 4.43 4.42 4.42 257.2K
11:46 4.42 4.43 4.42 4.42 400.1K
11:47 4.42 4.43 4.42 4.43 101.9K
11:48 4.43 4.45 4.43 4.45 128.0K
11:49 4.45 4.45 4.43 4.43 59.2K
11:50 4.44 4.44 4.43 4.43 45.6K
11:51 4.43 4.44 4.43 4.44 42.0K
11:52 4.44 4.44 4.43 4.44 25.6K
11:53 4.44 4.44 4.44 4.44 64.2K
11:54 4.44 4.44 4.43 4.44 67.3K
11:55 4.44 4.44 4.44 4.44 23.6K
11:56 4.44 4.44 4.44 4.44 41.0K
11:57 4.44 4.44 4.43 4.43 50.6K
11:58 4.44 4.44 4.42 4.43 147.7K
11:59 4.43 4.43 4.42 4.42 45.5K
12:00 4.43 4.43 4.42 4.43 21.0K
12:01 4.43 4.45 4.43 4.45 89.5K
12:02 4.45 4.45 4.45 4.45 80.9K
12:03 4.45 4.45 4.45 4.45 29.7K
12:04 4.45 4.45 4.44 4.45 16.8K
12:05 4.45 4.47 4.45 4.47 67.5K
12:06 4.47 4.47 4.46 4.46 37.8K
12:07 4.45 4.46 4.45 4.45 28.6K
12:08 4.45 4.46 4.45 4.45 71.9K
12:09 4.45 4.46 4.44 4.44 44.7K
12:10 4.44 4.44 4.43 4.43 90.9K
12:11 4.44 4.44 4.42 4.43 75.5K
12:12 4.43 4.44 4.43 4.44 39.0K
12:13 4.44 4.45 4.44 4.45 30.7K
12:14 4.45 4.46 4.45 4.46 49.3K
12:15 4.46 4.47 4.46 4.47 34.8K
12:16 4.46 4.47 4.46 4.46 113.0K
12:17 4.46 4.46 4.46 4.46 33.0K
12:18 4.46 4.46 4.45 4.45 23.9K
12:19 4.46 4.48 4.46 4.48 64.7K
12:20 4.48 4.48 4.47 4.48 19.8K
12:21 4.48 4.48 4.47 4.48 86.9K
12:22 4.47 4.48 4.47 4.48 28.2K
12:23 4.48 4.48 4.48 4.48 35.6K
12:24 4.48 4.48 4.47 4.48 31.7K
12:25 4.48 4.48 4.47 4.48 18.7K
12:26 4.48 4.48 4.47 4.48 21.1K
12:27 4.48 4.48 4.46 4.46 97.2K
12:28 4.46 4.46 4.45 4.46 36.6K
12:29 4.45 4.46 4.45 4.46 82.4K
12:30 4.46 4.46 4.45 4.45 19.9K
12:31 4.45 4.46 4.45 4.46 13.0K
12:32 4.46 4.46 4.46 4.46 13.3K
12:33 4.45 4.45 4.44 4.44 75.5K
12:34 4.44 4.45 4.44 4.45 51.7K
12:35 4.44 4.45 4.44 4.45 7.9K
12:36 4.45 4.45 4.44 4.45 11.6K
12:37 4.44 4.44 4.44 4.44 57.8K
12:38 4.43 4.43 4.41 4.41 94.9K
12:39 4.42 4.42 4.41 4.41 114.9K
12:40 4.42 4.42 4.41 4.42 52.6K
12:41 4.41 4.42 4.39 4.40 333.8K
12:42 4.40 4.40 4.38 4.40 324.9K
12:43 4.40 4.40 4.39 4.39 93.5K
12:44 4.39 4.39 4.37 4.37 103.8K
12:45 4.37 4.37 4.35 4.36 120.9K
12:46 4.35 4.36 4.34 4.34 172.1K
12:47 4.34 4.35 4.34 4.35 241.0K
12:48 4.35 4.35 4.32 4.32 173.9K
12:49 4.33 4.33 4.33 4.33 74.3K
12:50 4.33 4.33 4.33 4.33 37.7K
12:51 4.33 4.33 4.32 4.32 75.9K
12:52 4.32 4.32 4.29 4.30 324.3K
12:53 4.29 4.31 4.29 4.30 179.6K
12:54 4.30 4.31 4.30 4.31 84.0K
12:55 4.32 4.32 4.32 4.32 151.2K
12:56 4.32 4.32 4.30 4.30 216.9K
12:57 4.30 4.31 4.30 4.31 95.9K
12:58 4.30 4.31 4.30 4.30 32.5K
12:59 4.31 4.31 4.30 4.30 69.9K
13:00 4.29 4.29 4.28 4.28 119.3K
13:01 4.29 4.30 4.29 4.29 235.4K
13:02 4.29 4.29 4.29 4.29 33.5K
13:03 4.29 4.30 4.29 4.30 110.0K
13:04 4.30 4.30 4.29 4.30 52.1K
13:05 4.30 4.30 4.29 4.29 20.6K
13:06 4.30 4.30 4.30 4.30 40.4K
13:07 4.29 4.30 4.28 4.28 86.7K
13:08 4.27 4.28 4.26 4.27 114.8K
13:09 4.27 4.28 4.27 4.28 147.0K
13:10 4.29 4.29 4.28 4.28 119.3K
13:11 4.28 4.28 4.27 4.27 142.3K
13:12 4.28 4.28 4.26 4.27 34.2K
13:13 4.27 4.27 4.26 4.27 36.1K
13:14 4.27 4.27 4.27 4.27 45.2K
13:15 4.26 4.28 4.26 4.27 74.6K
13:16 4.28 4.28 4.27 4.27 37.0K
13:17 4.27 4.27 4.27 4.27 92.8K
13:18 4.27 4.27 4.26 4.27 52.6K
13:19 4.27 4.27 4.26 4.27 29.4K
13:20 4.27 4.30 4.27 4.30 126.1K
13:21 4.30 4.30 4.29 4.29 104.9K
13:22 4.29 4.29 4.28 4.29 17.7K
13:23 4.29 4.29 4.28 4.28 108.9K
13:24 4.28 4.28 4.27 4.28 18.6K
13:25 4.28 4.28 4.28 4.28 13.4K
13:26 4.28 4.28 4.27 4.28 16.1K
13:27 4.27 4.28 4.27 4.28 49.4K
13:28 4.27 4.28 4.27 4.28 74.3K
13:29 4.28 4.28 4.27 4.28 28.5K
13:30 4.29 4.29 4.28 4.28 154.2K
13:31 4.28 4.28 4.27 4.28 10.8K
13:32 4.28 4.28 4.27 4.28 39.3K
13:33 4.28 4.28 4.28 4.28 26.1K
13:34 4.28 4.28 4.27 4.28 25.3K
13:35 4.28 4.28 4.27 4.28 149.7K
13:36 4.29 4.30 4.28 4.28 129.6K
13:37 4.29 4.29 4.29 4.29 15.9K
13:38 4.29 4.29 4.28 4.28 44.3K
13:39 4.28 4.28 4.28 4.28 28.7K
13:40 4.27 4.28 4.27 4.28 24.9K
13:41 4.28 4.28 4.27 4.28 27.0K
13:42 4.28 4.28 4.27 4.27 73.3K
13:43 4.27 4.27 4.26 4.27 34.0K
13:44 4.26 4.27 4.26 4.27 15.7K
13:45 4.26 4.26 4.25 4.25 213.1K
13:46 4.26 4.26 4.25 4.26 65.3K
13:47 4.26 4.26 4.25 4.25 48.5K
13:48 4.25 4.26 4.25 4.26 19.3K
13:49 4.26 4.26 4.24 4.24 364.7K
13:50 4.25 4.25 4.24 4.25 119.0K
13:51 4.25 4.26 4.25 4.26 120.3K
13:52 4.26 4.27 4.26 4.26 87.3K
13:53 4.26 4.26 4.25 4.25 24.6K
13:54 4.26 4.26 4.24 4.25 38.4K
13:55 4.25 4.25 4.24 4.25 10.8K
13:56 4.24 4.25 4.24 4.24 16.2K
13:57 4.25 4.25 4.24 4.24 74.9K
13:58 4.23 4.24 4.23 4.24 34.9K
13:59 4.23 4.24 4.23 4.23 37.6K
14:00 4.24 4.24 4.22 4.23 84.7K
14:01 4.23 4.23 4.22 4.23 26.3K
14:02 4.22 4.23 4.22 4.23 88.6K
14:03 4.23 4.23 4.22 4.23 61.3K
14:04 4.23 4.23 4.23 4.23 90.5K
14:05 4.23 4.23 4.22 4.23 19.0K
14:06 4.23 4.23 4.23 4.23 8.2K
14:07 4.23 4.23 4.22 4.23 28.7K
14:08 4.23 4.23 4.22 4.22 31.6K
14:09 4.23 4.23 4.23 4.23 21.5K
14:10 4.23 4.23 4.22 4.23 62.3K
14:11 4.23 4.23 4.20 4.20 143.7K
14:12 4.21 4.21 4.20 4.21 46.2K
14:13 4.20 4.21 4.20 4.21 54.9K
14:14 4.21 4.21 4.21 4.21 52.7K
14:15 4.21 4.21 4.21 4.21 29.7K
14:16 4.23 4.23 4.22 4.22 358.9K
14:17 4.22 4.22 4.21 4.21 38.9K
14:18 4.21 4.21 4.20 4.20 24.4K
14:19 4.20 4.21 4.20 4.21 30.1K
14:20 4.22 4.23 4.22 4.23 224.8K
14:21 4.23 4.23 4.22 4.23 83.1K
14:22 4.22 4.23 4.22 4.23 35.4K
14:23 4.23 4.24 4.23 4.24 92.4K
14:24 4.24 4.24 4.24 4.24 118.7K
14:25 4.24 4.24 4.23 4.24 41.7K
14:26 4.24 4.26 4.24 4.26 132.3K
14:27 4.25 4.26 4.25 4.26 124.9K
14:28 4.26 4.26 4.24 4.24 72.3K
14:29 4.25 4.25 4.25 4.25 16.7K
14:30 4.24 4.26 4.24 4.26 53.9K
14:31 4.26 4.26 4.25 4.25 32.2K
14:32 4.25 4.26 4.25 4.26 25.7K
14:33 4.26 4.28 4.25 4.28 62.4K
14:34 4.28 4.28 4.27 4.27 63.0K
14:35 4.27 4.27 4.26 4.27 21.5K
14:36 4.24 4.25 4.24 4.25 69.4K
14:37 4.25 4.25 4.25 4.25 41.6K
14:38 4.26 4.26 4.25 4.26 25.7K
14:39 4.25 4.26 4.25 4.26 56.1K
14:40 4.26 4.26 4.26 4.26 16.7K
14:41 4.26 4.26 4.24 4.26 86.0K
14:42 4.25 4.27 4.25 4.27 61.6K
14:43 4.27 4.27 4.27 4.27 117.8K
14:44 4.27 4.27 4.26 4.26 26.5K
14:45 4.26 4.26 4.25 4.26 243.8K
14:46 4.26 4.26 4.25 4.26 38.0K
14:47 4.26 4.26 4.25 4.25 17.4K
14:48 4.26 4.26 4.26 4.26 10.9K
14:49 4.26 4.26 4.26 4.26 18.3K
14:50 4.26 4.26 4.25 4.26 38.7K
14:51 4.26 4.27 4.26 4.27 114.0K
14:52 4.27 4.27 4.26 4.26 65.4K
14:53 4.26 4.26 4.26 4.26 5.6K
14:54 4.26 4.26 4.25 4.25 61.2K
14:55 4.25 4.26 4.25 4.26 5.6K
14:56 4.25 4.26 4.25 4.26 32.6K
14:57 4.26 4.26 4.24 4.24 186.3K
14:58 4.24 4.24 4.23 4.24 36.0K
14:59 4.23 4.24 4.22 4.23 42.0K
15:00 4.23 4.23 4.22 4.23 23.5K
15:01 4.23 4.23 4.22 4.22 22.6K
15:02 4.21 4.22 4.21 4.22 39.4K
15:03 4.22 4.22 4.22 4.22 55.6K
15:04 4.22 4.22 4.21 4.22 31.4K
15:05 4.22 4.22 4.22 4.22 25.5K
15:06 4.21 4.22 4.21 4.22 23.3K
15:07 4.22 4.22 4.22 4.22 37.7K
15:08 4.22 4.22 4.22 4.22 42.2K
15:09 4.20 4.23 4.20 4.23 260.1K
15:10 4.23 4.23 4.23 4.23 27.1K
15:11 4.23 4.23 4.23 4.23 45.2K
15:12 4.22 4.23 4.22 4.23 38.3K
15:13 4.23 4.23 4.22 4.22 18.5K
15:14 4.23 4.23 4.22 4.23 17.2K
15:15 4.23 4.23 4.22 4.23 9.8K
15:16 4.22 4.23 4.22 4.23 14.0K
15:17 4.23 4.23 4.22 4.23 46.8K
15:18 4.22 4.23 4.19 4.20 738.6K
15:19 4.20 4.21 4.20 4.21 58.6K
15:20 4.20 4.21 4.20 4.21 49.2K
15:21 4.21 4.21 4.20 4.21 48.1K
15:22 4.20 4.21 4.20 4.20 130.7K
15:23 4.20 4.20 4.19 4.20 32.5K
15:24 4.19 4.20 4.18 4.18 54.8K
15:25 4.19 4.20 4.18 4.20 107.7K
15:26 4.19 4.20 4.19 4.19 86.8K
15:27 4.20 4.20 4.19 4.20 52.7K
15:28 4.20 4.20 4.19 4.19 36.7K
15:29 4.20 4.20 4.19 4.20 51.4K
15:30 4.19 4.20 4.19 4.19 144.5K
15:31 4.19 4.19 4.18 4.19 72.3K
15:32 4.19 4.19 4.18 4.18 79.0K
15:33 4.17 4.17 4.17 4.17 172.3K
15:34 4.18 4.18 4.17 4.18 22.2K
15:35 4.18 4.18 4.17 4.18 35.1K
15:36 4.17 4.18 4.17 4.18 46.3K
15:37 4.18 4.18 4.17 4.17 27.9K
15:38 4.17 4.18 4.17 4.18 24.8K
15:39 4.17 4.18 4.17 4.18 17.8K
15:40 4.18 4.18 4.17 4.17 81.9K
15:41 4.15 4.16 4.15 4.16 199.6K
15:42 4.15 4.16 4.15 4.16 52.2K
15:43 4.16 4.16 4.16 4.16 51.3K
15:44 4.16 4.16 4.15 4.16 26.8K
15:45 4.16 4.16 4.16 4.16 85.1K
15:46 4.15 4.16 4.15 4.16 86.6K
15:47 4.16 4.16 4.15 4.16 48.5K
15:48 4.16 4.16 4.16 4.16 114.1K
15:49 4.16 4.16 4.15 4.15 22.4K
15:50 4.16 4.16 4.16 4.16 53.0K
15:51 4.15 4.16 4.15 4.16 75.3K
15:52 4.16 4.16 4.15 4.16 90.1K
15:53 4.16 4.16 4.15 4.16 98.6K
15:54 4.16 4.16 4.15 4.16 101.1K
15:55 4.16 4.16 4.16 4.16 89.7K
15:56 4.16 4.16 4.15 4.15 91.4K
15:57 4.16 4.16 4.16 4.16 84.1K
15:58 4.16 4.16 4.15 4.16 234.8K
15:59 4.16 4.16 4.16 4.16 208.5K
16:00 4.15 4.30 4.12 4.16 2,274.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available