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 4.33 4.43 4.26 4.27 1,214.7K
09:32 4.27 4.31 4.27 4.30 120.4K
09:33 4.28 4.29 4.24 4.24 208.2K
09:34 4.24 4.24 4.20 4.20 159.5K
09:35 4.21 4.23 4.21 4.23 88.7K
09:36 4.22 4.25 4.22 4.25 86.5K
09:37 4.26 4.26 4.25 4.25 77.7K
09:38 4.25 4.25 4.23 4.24 58.2K
09:39 4.23 4.24 4.23 4.24 51.6K
09:40 4.24 4.25 4.24 4.25 62.2K
09:41 4.24 4.28 4.24 4.28 114.1K
09:42 4.29 4.30 4.29 4.30 124.0K
09:43 4.28 4.30 4.28 4.30 144.0K
09:44 4.30 4.33 4.30 4.33 145.4K
09:45 4.33 4.35 4.33 4.34 143.0K
09:46 4.34 4.34 4.31 4.33 127.2K
09:47 4.31 4.32 4.31 4.31 100.5K
09:48 4.34 4.35 4.34 4.34 89.0K
09:49 4.34 4.34 4.33 4.33 43.0K
09:50 4.32 4.32 4.29 4.30 81.9K
09:51 4.30 4.30 4.29 4.29 48.8K
09:52 4.30 4.30 4.29 4.29 35.0K
09:53 4.29 4.30 4.28 4.30 53.1K
09:54 4.30 4.32 4.30 4.30 74.2K
09:55 4.30 4.31 4.29 4.30 39.1K
09:56 4.31 4.33 4.31 4.33 36.1K
09:57 4.32 4.32 4.31 4.32 24.3K
09:58 4.32 4.33 4.32 4.32 53.4K
09:59 4.33 4.33 4.32 4.33 26.6K
10:00 4.34 4.35 4.34 4.34 87.4K
10:01 4.34 4.34 4.33 4.33 37.2K
10:02 4.33 4.36 4.33 4.36 60.5K
10:03 4.36 4.38 4.36 4.37 87.0K
10:04 4.37 4.37 4.36 4.36 57.6K
10:05 4.36 4.36 4.36 4.36 98.8K
10:06 4.36 4.36 4.34 4.34 55.5K
10:07 4.34 4.35 4.34 4.35 78.3K
10:08 4.36 4.36 4.35 4.35 112.1K
10:09 4.35 4.36 4.35 4.35 45.3K
10:10 4.35 4.35 4.35 4.35 36.5K
10:11 4.35 4.35 4.34 4.35 151.6K
10:12 4.35 4.35 4.32 4.32 104.2K
10:13 4.32 4.32 4.31 4.32 133.3K
10:14 4.31 4.33 4.30 4.30 66.7K
10:15 4.32 4.32 4.31 4.31 47.5K
10:16 4.32 4.32 4.31 4.32 25.8K
10:17 4.32 4.32 4.31 4.31 28.8K
10:18 4.31 4.32 4.30 4.32 55.7K
10:19 4.32 4.32 4.30 4.31 16.9K
10:20 4.31 4.32 4.30 4.32 35.0K
10:21 4.32 4.32 4.31 4.31 87.7K
10:22 4.32 4.32 4.31 4.31 32.5K
10:23 4.33 4.33 4.31 4.32 47.0K
10:24 4.32 4.32 4.31 4.32 15.0K
10:25 4.31 4.32 4.31 4.32 9.5K
10:26 4.31 4.32 4.31 4.31 23.6K
10:27 4.33 4.33 4.32 4.32 68.5K
10:28 4.31 4.33 4.31 4.33 171.7K
10:29 4.33 4.34 4.33 4.34 53.9K
10:30 4.35 4.35 4.34 4.34 134.2K
10:31 4.34 4.34 4.32 4.32 79.1K
10:32 4.32 4.33 4.32 4.33 94.5K
10:33 4.33 4.34 4.32 4.34 55.0K
10:34 4.33 4.33 4.32 4.33 27.5K
10:35 4.33 4.33 4.32 4.33 34.8K
10:36 4.33 4.33 4.32 4.33 54.8K
10:37 4.33 4.33 4.32 4.33 62.3K
10:38 4.33 4.33 4.32 4.33 88.8K
10:39 4.33 4.33 4.32 4.32 29.7K
10:40 4.33 4.33 4.33 4.33 53.2K
10:41 4.33 4.33 4.32 4.33 11.4K
10:42 4.33 4.33 4.32 4.32 17.6K
10:43 4.33 4.34 4.33 4.33 40.3K
10:44 4.33 4.33 4.32 4.33 26.9K
10:45 4.34 4.34 4.33 4.33 57.9K
10:46 4.32 4.34 4.32 4.34 57.0K
10:47 4.33 4.34 4.33 4.34 21.4K
10:48 4.34 4.34 4.33 4.34 9.5K
10:49 4.34 4.34 4.33 4.33 59.7K
10:50 4.33 4.33 4.32 4.32 52.6K
10:51 4.32 4.32 4.31 4.31 59.5K
10:52 4.32 4.32 4.31 4.31 40.7K
10:53 4.31 4.31 4.29 4.30 102.2K
10:54 4.30 4.30 4.29 4.29 59.9K
10:55 4.29 4.29 4.28 4.29 25.3K
10:56 4.29 4.29 4.28 4.29 51.3K
10:57 4.29 4.29 4.28 4.29 56.0K
10:58 4.28 4.29 4.27 4.29 157.2K
10:59 4.29 4.30 4.29 4.30 60.8K
11:00 4.29 4.30 4.29 4.30 17.7K
11:01 4.30 4.30 4.29 4.30 51.3K
11:02 4.29 4.30 4.29 4.30 17.6K
11:03 4.30 4.30 4.30 4.30 13.4K
11:04 4.30 4.30 4.30 4.30 13.2K
11:05 4.30 4.30 4.30 4.30 60.7K
11:06 4.31 4.31 4.29 4.29 21.2K
11:07 4.30 4.30 4.30 4.30 23.5K
11:08 4.30 4.30 4.29 4.29 21.2K
11:09 4.29 4.29 4.28 4.29 20.3K
11:10 4.29 4.29 4.28 4.28 72.9K
11:11 4.28 4.28 4.28 4.28 55.5K
11:12 4.28 4.28 4.25 4.25 155.2K
11:13 4.26 4.26 4.25 4.25 99.3K
11:14 4.25 4.25 4.23 4.23 177.6K
11:15 4.24 4.25 4.23 4.25 264.6K
11:16 4.26 4.26 4.25 4.26 90.4K
11:17 4.26 4.26 4.25 4.25 71.1K
11:18 4.26 4.26 4.26 4.26 18.6K
11:19 4.26 4.27 4.26 4.27 56.0K
11:20 4.27 4.27 4.26 4.27 44.0K
11:21 4.27 4.27 4.25 4.25 51.9K
11:22 4.26 4.27 4.25 4.27 29.4K
11:23 4.26 4.27 4.25 4.26 23.5K
11:24 4.26 4.26 4.25 4.25 12.5K
11:25 4.26 4.27 4.25 4.27 78.2K
11:26 4.27 4.27 4.27 4.27 3.9K
11:27 4.27 4.27 4.26 4.26 33.6K
11:28 4.26 4.27 4.25 4.27 26.4K
11:29 4.27 4.27 4.26 4.27 20.8K
11:30 4.27 4.28 4.27 4.28 24.6K
11:31 4.27 4.27 4.27 4.27 26.6K
11:32 4.27 4.27 4.26 4.26 7.5K
11:33 4.28 4.28 4.28 4.28 29.7K
11:34 4.28 4.28 4.27 4.27 28.9K
11:35 4.27 4.27 4.27 4.27 31.5K
11:36 4.27 4.27 4.27 4.27 27.9K
11:37 4.27 4.27 4.26 4.26 45.2K
11:38 4.26 4.27 4.26 4.27 65.5K
11:39 4.27 4.27 4.26 4.27 47.2K
11:40 4.27 4.27 4.26 4.26 10.1K
11:41 4.27 4.28 4.27 4.27 33.1K
11:42 4.28 4.28 4.28 4.28 31.3K
11:43 4.27 4.28 4.27 4.28 5.2K
11:44 4.28 4.29 4.28 4.29 26.3K
11:45 4.29 4.29 4.28 4.29 1.4K
11:46 4.29 4.29 4.29 4.29 3.2K
11:47 4.29 4.29 4.29 4.29 14.9K
11:48 4.28 4.29 4.28 4.29 16.3K
11:49 4.29 4.29 4.28 4.28 30.4K
11:50 4.28 4.28 4.27 4.28 13.0K
11:51 4.28 4.28 4.27 4.28 5.3K
11:52 4.28 4.28 4.27 4.28 51.8K
11:53 4.28 4.28 4.28 4.28 5.4K
11:54 4.27 4.28 4.27 4.28 16.6K
11:55 4.28 4.28 4.27 4.28 10.3K
11:56 4.27 4.29 4.27 4.29 20.1K
11:57 4.29 4.29 4.29 4.29 10.1K
11:58 4.29 4.29 4.28 4.29 16.1K
11:59 4.29 4.29 4.28 4.28 9.2K
12:00 4.29 4.29 4.28 4.29 48.9K
12:01 4.29 4.29 4.29 4.29 3.5K
12:02 4.29 4.29 4.28 4.28 8.9K
12:03 4.28 4.29 4.28 4.29 57.2K
12:04 4.29 4.29 4.29 4.29 6.0K
12:05 4.29 4.29 4.28 4.28 10.3K
12:06 4.29 4.29 4.29 4.29 53.9K
12:07 4.29 4.29 4.29 4.29 13.3K
12:08 4.27 4.28 4.27 4.28 40.0K
12:09 4.28 4.28 4.27 4.28 9.8K
12:10 4.27 4.29 4.27 4.28 36.8K
12:11 4.28 4.28 4.27 4.27 26.2K
12:12 4.28 4.28 4.27 4.28 10.2K
12:13 4.28 4.28 4.27 4.27 3.6K
12:14 4.27 4.28 4.27 4.28 2.3K
12:15 4.28 4.28 4.27 4.28 11.1K
12:16 4.28 4.28 4.27 4.28 15.0K
12:17 4.28 4.28 4.27 4.28 9.1K
12:18 4.28 4.28 4.28 4.28 49.5K
12:19 4.28 4.29 4.27 4.27 59.7K
12:20 4.28 4.28 4.27 4.27 4.1K
12:21 4.28 4.28 4.27 4.27 6.3K
12:22 4.27 4.27 4.26 4.26 30.2K
12:23 4.27 4.27 4.27 4.27 6.5K
12:24 4.27 4.27 4.26 4.26 16.2K
12:25 4.27 4.27 4.27 4.27 15.4K
12:26 4.27 4.27 4.27 4.27 10.5K
12:27 4.27 4.27 4.26 4.27 16.7K
12:28 4.27 4.27 4.27 4.27 9.1K
12:29 4.27 4.27 4.26 4.27 12.4K
12:30 4.27 4.27 4.27 4.27 7.4K
12:31 4.27 4.27 4.27 4.27 19.9K
12:32 4.27 4.27 4.26 4.27 23.5K
12:33 4.27 4.27 4.26 4.27 32.6K
12:34 4.27 4.27 4.27 4.27 20.6K
12:35 4.27 4.27 4.27 4.27 24.1K
12:36 4.27 4.27 4.27 4.27 16.1K
12:37 4.27 4.28 4.27 4.27 85.3K
12:38 4.27 4.27 4.26 4.27 13.3K
12:39 4.27 4.27 4.26 4.27 13.2K
12:40 4.27 4.27 4.25 4.26 42.0K
12:41 4.26 4.26 4.26 4.26 6.8K
12:42 4.26 4.26 4.26 4.26 16.2K
12:43 4.26 4.27 4.25 4.27 91.1K
12:44 4.27 4.27 4.26 4.26 69.1K
12:45 4.26 4.26 4.26 4.26 42.1K
12:46 4.26 4.26 4.26 4.26 10.7K
12:47 4.26 4.26 4.26 4.26 6.1K
12:48 4.26 4.26 4.25 4.26 12.2K
12:49 4.26 4.26 4.25 4.25 9.4K
12:50 4.26 4.27 4.26 4.27 150.8K
12:51 4.27 4.27 4.27 4.27 14.8K
12:52 4.27 4.27 4.27 4.27 7.7K
12:53 4.27 4.28 4.27 4.28 93.0K
12:54 4.27 4.28 4.27 4.28 13.6K
12:55 4.29 4.29 4.28 4.29 60.5K
12:56 4.29 4.29 4.28 4.29 16.4K
12:57 4.29 4.30 4.29 4.30 64.6K
12:58 4.30 4.31 4.30 4.31 85.2K
12:59 4.31 4.31 4.31 4.31 41.4K
13:00 4.31 4.31 4.30 4.31 6.9K
13:01 4.31 4.31 4.31 4.31 10.9K
13:02 4.31 4.31 4.31 4.31 23.7K
13:03 4.31 4.31 4.30 4.31 11.8K
13:04 4.31 4.31 4.31 4.31 12.9K
13:05 4.32 4.32 4.32 4.32 52.2K
13:06 4.30 4.32 4.30 4.32 67.9K
13:07 4.32 4.32 4.32 4.32 10.4K
13:08 4.31 4.34 4.31 4.34 79.5K
13:09 4.33 4.34 4.33 4.34 48.5K
13:10 4.34 4.34 4.33 4.33 41.6K
13:11 4.34 4.34 4.33 4.33 14.2K
13:12 4.34 4.34 4.33 4.34 24.2K
13:13 4.34 4.34 4.33 4.33 52.5K
13:14 4.33 4.33 4.32 4.33 15.1K
13:15 4.33 4.33 4.32 4.32 24.3K
13:16 4.32 4.32 4.32 4.32 14.3K
13:17 4.32 4.32 4.32 4.32 39.7K
13:18 4.32 4.32 4.31 4.31 22.4K
13:19 4.31 4.31 4.30 4.31 12.9K
13:20 4.31 4.31 4.31 4.31 30.6K
13:21 4.31 4.31 4.30 4.30 3.8K
13:22 4.30 4.31 4.30 4.31 9.9K
13:23 4.31 4.31 4.31 4.31 7.1K
13:24 4.31 4.31 4.31 4.31 49.8K
13:25 4.31 4.32 4.31 4.32 71.8K
13:26 4.32 4.32 4.31 4.32 38.4K
13:27 4.31 4.31 4.30 4.31 30.4K
13:28 4.31 4.31 4.31 4.31 9.7K
13:29 4.31 4.31 4.31 4.31 2.3K
13:30 4.31 4.31 4.31 4.31 6.6K
13:31 4.31 4.31 4.31 4.31 20.6K
13:32 4.32 4.32 4.32 4.32 48.1K
13:33 4.32 4.32 4.30 4.30 44.2K
13:34 4.30 4.31 4.30 4.31 7.5K
13:35 4.31 4.31 4.30 4.31 4.4K
13:36 4.30 4.31 4.30 4.31 9.1K
13:37 4.30 4.30 4.29 4.30 65.1K
13:38 4.30 4.30 4.29 4.30 6.6K
13:39 4.30 4.30 4.30 4.30 0.6K
13:40 4.30 4.30 4.30 4.30 13.6K
13:41 4.30 4.30 4.30 4.30 4.0K
13:42 4.29 4.30 4.29 4.30 10.0K
13:43 4.30 4.30 4.29 4.30 17.2K
13:44 4.30 4.30 4.29 4.29 45.0K
13:45 4.29 4.29 4.29 4.29 10.9K
13:46 4.29 4.29 4.28 4.29 4.3K
13:47 4.29 4.29 4.28 4.29 6.7K
13:48 4.29 4.29 4.29 4.29 8.2K
13:49 4.29 4.30 4.29 4.30 60.7K
13:50 4.30 4.30 4.30 4.30 14.5K
13:51 4.30 4.30 4.30 4.30 6.2K
13:52 4.30 4.30 4.29 4.29 39.7K
13:53 4.29 4.29 4.29 4.29 3.2K
13:54 4.29 4.29 4.28 4.29 33.4K
13:55 4.28 4.29 4.28 4.28 44.2K
13:56 4.28 4.28 4.27 4.28 2.3K
13:57 4.28 4.28 4.27 4.27 3.4K
13:58 4.27 4.28 4.27 4.28 20.9K
13:59 4.28 4.28 4.27 4.28 23.8K
14:00 4.28 4.28 4.27 4.27 15.0K
14:01 4.27 4.27 4.27 4.27 82.9K
14:02 4.27 4.28 4.27 4.28 10.0K
14:03 4.28 4.29 4.28 4.29 20.4K
14:04 4.29 4.31 4.29 4.31 50.8K
14:05 4.30 4.30 4.30 4.30 20.2K
14:06 4.30 4.30 4.29 4.29 12.1K
14:07 4.29 4.29 4.26 4.26 67.3K
14:08 4.25 4.27 4.25 4.27 91.8K
14:09 4.26 4.26 4.24 4.25 102.2K
14:10 4.25 4.25 4.24 4.25 27.2K
14:11 4.25 4.25 4.24 4.25 112.8K
14:12 4.25 4.26 4.25 4.25 91.0K
14:13 4.24 4.25 4.24 4.24 23.5K
14:14 4.24 4.25 4.24 4.24 52.2K
14:15 4.24 4.24 4.23 4.23 13.1K
14:16 4.23 4.23 4.22 4.22 97.6K
14:17 4.22 4.22 4.20 4.20 101.8K
14:18 4.20 4.21 4.20 4.21 150.2K
14:19 4.21 4.21 4.21 4.21 89.6K
14:20 4.21 4.21 4.20 4.20 20.1K
14:21 4.22 4.24 4.22 4.24 104.4K
14:22 4.24 4.24 4.24 4.24 13.1K
14:23 4.24 4.24 4.22 4.23 37.9K
14:24 4.24 4.24 4.23 4.24 8.5K
14:25 4.23 4.25 4.23 4.24 78.5K
14:26 4.24 4.24 4.24 4.24 43.9K
14:27 4.24 4.24 4.24 4.24 38.2K
14:28 4.24 4.25 4.24 4.25 5.1K
14:29 4.25 4.25 4.25 4.25 5.2K
14:30 4.25 4.25 4.25 4.25 6.1K
14:31 4.25 4.25 4.24 4.24 28.3K
14:32 4.24 4.25 4.24 4.25 45.3K
14:33 4.25 4.25 4.24 4.25 100.8K
14:34 4.25 4.25 4.25 4.25 29.0K
14:35 4.25 4.25 4.24 4.25 66.6K
14:36 4.25 4.25 4.25 4.25 39.2K
14:37 4.24 4.25 4.24 4.25 28.1K
14:38 4.25 4.25 4.24 4.25 52.2K
14:39 4.26 4.26 4.25 4.26 130.0K
14:40 4.25 4.25 4.25 4.25 24.3K
14:41 4.25 4.25 4.25 4.25 29.6K
14:42 4.25 4.25 4.25 4.25 13.4K
14:43 4.25 4.25 4.24 4.24 58.1K
14:44 4.24 4.24 4.24 4.24 9.8K
14:45 4.23 4.24 4.23 4.23 18.5K
14:46 4.23 4.24 4.23 4.24 8.8K
14:47 4.22 4.22 4.22 4.22 27.1K
14:48 4.22 4.22 4.21 4.21 53.3K
14:49 4.21 4.21 4.20 4.21 12.0K
14:50 4.21 4.21 4.20 4.20 8.0K
14:51 4.21 4.21 4.20 4.21 14.8K
14:52 4.21 4.21 4.19 4.19 75.2K
14:53 4.19 4.19 4.18 4.19 25.5K
14:54 4.19 4.19 4.18 4.18 16.6K
14:55 4.19 4.20 4.18 4.20 86.4K
14:56 4.20 4.20 4.20 4.20 21.5K
14:57 4.20 4.21 4.19 4.21 83.2K
14:58 4.21 4.23 4.20 4.22 211.9K
14:59 4.22 4.23 4.22 4.23 45.0K
15:00 4.23 4.23 4.23 4.23 6.9K
15:01 4.23 4.23 4.20 4.20 74.9K
15:02 4.20 4.21 4.20 4.21 22.1K
15:03 4.21 4.21 4.20 4.20 8.3K
15:04 4.21 4.21 4.21 4.21 10.0K
15:05 4.21 4.21 4.20 4.20 21.0K
15:06 4.21 4.21 4.21 4.21 6.4K
15:07 4.21 4.21 4.21 4.21 4.2K
15:08 4.21 4.21 4.21 4.21 13.2K
15:09 4.21 4.21 4.19 4.20 82.3K
15:10 4.20 4.20 4.19 4.20 28.1K
15:11 4.19 4.19 4.18 4.18 28.4K
15:12 4.18 4.18 4.17 4.17 80.4K
15:13 4.16 4.17 4.16 4.17 51.7K
15:14 4.17 4.18 4.17 4.18 147.0K
15:15 4.18 4.18 4.17 4.17 8.7K
15:16 4.18 4.18 4.17 4.18 19.3K
15:17 4.17 4.17 4.17 4.17 31.5K
15:18 4.16 4.16 4.15 4.16 268.7K
15:19 4.16 4.16 4.15 4.15 36.1K
15:20 4.15 4.15 4.15 4.15 20.7K
15:21 4.15 4.15 4.14 4.15 9.7K
15:22 4.15 4.16 4.15 4.15 80.8K
15:23 4.15 4.15 4.15 4.15 41.7K
15:24 4.15 4.15 4.15 4.15 29.1K
15:25 4.15 4.15 4.15 4.15 29.1K
15:26 4.15 4.15 4.14 4.14 92.6K
15:27 4.14 4.14 4.12 4.12 89.7K
15:28 4.12 4.12 4.12 4.12 120.2K
15:29 4.13 4.13 4.12 4.12 47.1K
15:30 4.13 4.13 4.12 4.13 26.0K
15:31 4.13 4.13 4.13 4.13 13.7K
15:32 4.13 4.13 4.12 4.13 25.3K
15:33 4.14 4.14 4.14 4.14 60.1K
15:34 4.14 4.14 4.14 4.14 37.3K
15:35 4.14 4.14 4.12 4.12 60.9K
15:36 4.13 4.13 4.13 4.13 37.5K
15:37 4.13 4.14 4.13 4.14 94.3K
15:38 4.14 4.14 4.14 4.14 64.7K
15:39 4.14 4.14 4.14 4.14 41.6K
15:40 4.14 4.14 4.14 4.14 30.4K
15:41 4.14 4.15 4.14 4.15 94.4K
15:42 4.15 4.15 4.15 4.15 66.4K
15:43 4.16 4.19 4.16 4.19 169.1K
15:44 4.20 4.22 4.19 4.22 334.4K
15:45 4.23 4.23 4.21 4.21 303.5K
15:46 4.20 4.20 4.19 4.20 115.2K
15:47 4.20 4.21 4.20 4.21 258.0K
15:48 4.21 4.21 4.20 4.21 42.5K
15:49 4.20 4.21 4.20 4.21 75.9K
15:50 4.20 4.21 4.20 4.21 30.2K
15:51 4.21 4.21 4.17 4.17 192.3K
15:52 4.18 4.18 4.17 4.17 248.7K
15:53 4.17 4.18 4.17 4.18 315.5K
15:54 4.20 4.20 4.18 4.18 271.8K
15:55 4.18 4.18 4.18 4.18 72.7K
15:56 4.18 4.18 4.17 4.18 453.0K
15:57 4.18 4.19 4.18 4.19 236.1K
15:58 4.19 4.20 4.19 4.20 164.4K
15:59 4.20 4.20 4.20 4.20 75.5K
16:00 4.20 4.24 4.18 4.19 1,380.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available