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 4.60 4.65 4.53 4.63 1,475.7K
09:32 4.63 4.71 4.63 4.67 532.1K
09:33 4.68 4.69 4.67 4.68 141.7K
09:34 4.70 4.70 4.65 4.65 164.2K
09:35 4.66 4.67 4.66 4.66 97.2K
09:36 4.65 4.66 4.63 4.65 177.7K
09:37 4.65 4.65 4.64 4.64 105.6K
09:38 4.64 4.65 4.64 4.65 105.3K
09:39 4.66 4.67 4.65 4.66 106.0K
09:40 4.67 4.67 4.66 4.67 66.9K
09:41 4.66 4.67 4.66 4.66 133.1K
09:42 4.65 4.65 4.64 4.64 83.8K
09:43 4.62 4.63 4.62 4.63 116.4K
09:44 4.63 4.63 4.61 4.61 54.2K
09:45 4.61 4.61 4.60 4.60 146.9K
09:46 4.61 4.61 4.57 4.57 85.1K
09:47 4.56 4.56 4.54 4.55 84.4K
09:48 4.55 4.55 4.52 4.52 81.9K
09:49 4.52 4.53 4.49 4.49 350.3K
09:50 4.50 4.51 4.49 4.51 128.3K
09:51 4.51 4.51 4.48 4.50 191.7K
09:52 4.50 4.50 4.49 4.50 51.0K
09:53 4.50 4.50 4.50 4.50 30.6K
09:54 4.50 4.51 4.49 4.49 66.4K
09:55 4.50 4.51 4.50 4.50 54.9K
09:56 4.51 4.51 4.49 4.49 59.6K
09:57 4.49 4.49 4.47 4.47 216.8K
09:58 4.48 4.48 4.46 4.47 90.2K
09:59 4.47 4.47 4.47 4.47 23.1K
10:00 4.47 4.48 4.47 4.47 63.2K
10:01 4.47 4.47 4.46 4.47 130.3K
10:02 4.47 4.48 4.47 4.47 133.7K
10:03 4.48 4.49 4.48 4.49 79.4K
10:04 4.49 4.49 4.47 4.49 55.5K
10:05 4.47 4.49 4.47 4.49 70.7K
10:06 4.48 4.49 4.48 4.49 65.0K
10:07 4.49 4.49 4.47 4.48 52.5K
10:08 4.49 4.49 4.48 4.48 73.0K
10:09 4.48 4.49 4.47 4.48 54.7K
10:10 4.49 4.49 4.47 4.48 74.8K
10:11 4.47 4.47 4.46 4.46 247.3K
10:12 4.46 4.46 4.45 4.45 68.4K
10:13 4.45 4.45 4.44 4.45 200.8K
10:14 4.45 4.47 4.45 4.46 113.1K
10:15 4.47 4.47 4.46 4.46 92.1K
10:16 4.44 4.45 4.44 4.45 65.9K
10:17 4.45 4.45 4.44 4.45 29.5K
10:18 4.44 4.45 4.44 4.45 112.3K
10:19 4.45 4.46 4.45 4.46 93.4K
10:20 4.46 4.46 4.44 4.44 102.2K
10:21 4.44 4.45 4.44 4.44 49.6K
10:22 4.45 4.45 4.43 4.44 77.0K
10:23 4.44 4.45 4.44 4.45 108.9K
10:24 4.45 4.46 4.45 4.45 54.0K
10:25 4.45 4.47 4.45 4.46 72.7K
10:26 4.46 4.47 4.46 4.46 69.5K
10:27 4.46 4.46 4.45 4.46 79.8K
10:28 4.45 4.45 4.45 4.45 62.8K
10:29 4.45 4.45 4.44 4.45 54.7K
10:30 4.45 4.45 4.44 4.44 86.3K
10:31 4.44 4.45 4.44 4.45 42.3K
10:32 4.44 4.45 4.44 4.45 6.8K
10:33 4.44 4.45 4.44 4.45 35.1K
10:34 4.45 4.45 4.44 4.44 23.1K
10:35 4.45 4.45 4.43 4.44 112.4K
10:36 4.43 4.46 4.43 4.45 146.9K
10:37 4.45 4.46 4.44 4.44 78.2K
10:38 4.45 4.46 4.45 4.46 86.3K
10:39 4.46 4.46 4.45 4.45 57.6K
10:40 4.45 4.46 4.45 4.46 13.2K
10:41 4.45 4.46 4.45 4.46 12.7K
10:42 4.46 4.46 4.45 4.45 53.0K
10:43 4.46 4.47 4.45 4.47 53.7K
10:44 4.47 4.48 4.46 4.47 77.3K
10:45 4.46 4.46 4.45 4.46 52.0K
10:46 4.46 4.46 4.45 4.45 12.4K
10:47 4.46 4.46 4.44 4.45 79.6K
10:48 4.44 4.45 4.44 4.44 20.6K
10:49 4.44 4.45 4.44 4.45 18.8K
10:50 4.45 4.45 4.44 4.44 46.1K
10:51 4.44 4.44 4.43 4.43 203.7K
10:52 4.43 4.44 4.43 4.44 25.3K
10:53 4.44 4.45 4.44 4.44 55.9K
10:54 4.44 4.44 4.43 4.44 14.5K
10:55 4.44 4.45 4.44 4.45 59.0K
10:56 4.45 4.45 4.44 4.45 61.6K
10:57 4.45 4.45 4.43 4.43 26.2K
10:58 4.44 4.44 4.42 4.43 64.1K
10:59 4.43 4.44 4.43 4.44 29.2K
11:00 4.44 4.44 4.43 4.43 14.6K
11:01 4.44 4.44 4.43 4.43 38.3K
11:02 4.43 4.43 4.42 4.43 62.2K
11:03 4.42 4.44 4.42 4.43 63.9K
11:04 4.43 4.43 4.41 4.41 67.6K
11:05 4.41 4.41 4.40 4.41 112.6K
11:06 4.41 4.42 4.41 4.41 54.3K
11:07 4.41 4.41 4.40 4.41 76.7K
11:08 4.41 4.43 4.41 4.43 44.9K
11:09 4.43 4.43 4.41 4.42 105.9K
11:10 4.42 4.42 4.40 4.40 70.0K
11:11 4.41 4.41 4.41 4.41 15.8K
11:12 4.41 4.41 4.39 4.39 148.2K
11:13 4.39 4.40 4.39 4.40 137.6K
11:14 4.40 4.40 4.39 4.40 48.7K
11:15 4.40 4.40 4.39 4.39 10.4K
11:16 4.39 4.40 4.39 4.39 11.0K
11:17 4.40 4.40 4.39 4.40 13.3K
11:18 4.40 4.40 4.39 4.39 16.7K
11:19 4.39 4.40 4.39 4.40 29.0K
11:20 4.39 4.39 4.38 4.39 131.7K
11:21 4.38 4.39 4.38 4.39 70.2K
11:22 4.39 4.40 4.39 4.39 83.8K
11:23 4.39 4.40 4.39 4.39 18.0K
11:24 4.40 4.41 4.39 4.41 56.9K
11:25 4.41 4.42 4.41 4.42 38.6K
11:26 4.42 4.42 4.42 4.42 16.9K
11:27 4.40 4.41 4.40 4.40 42.9K
11:28 4.41 4.41 4.40 4.41 42.2K
11:29 4.41 4.44 4.41 4.44 89.0K
11:30 4.44 4.45 4.44 4.45 39.5K
11:31 4.42 4.43 4.41 4.42 47.8K
11:32 4.42 4.42 4.40 4.40 39.9K
11:33 4.41 4.41 4.41 4.41 49.0K
11:34 4.41 4.41 4.40 4.40 31.0K
11:35 4.40 4.41 4.40 4.40 12.9K
11:36 4.41 4.41 4.41 4.41 40.8K
11:37 4.41 4.41 4.41 4.41 35.7K
11:38 4.41 4.42 4.41 4.42 24.1K
11:39 4.42 4.42 4.40 4.41 52.5K
11:40 4.40 4.41 4.40 4.40 19.4K
11:41 4.42 4.42 4.41 4.41 96.9K
11:42 4.42 4.42 4.41 4.41 25.2K
11:43 4.41 4.42 4.41 4.42 11.0K
11:44 4.41 4.43 4.41 4.43 43.8K
11:45 4.43 4.43 4.41 4.41 81.8K
11:46 4.42 4.42 4.41 4.42 33.2K
11:47 4.42 4.42 4.41 4.42 30.7K
11:48 4.42 4.43 4.42 4.43 32.8K
11:49 4.43 4.43 4.42 4.43 9.6K
11:50 4.42 4.43 4.42 4.43 11.2K
11:51 4.42 4.43 4.42 4.43 5.4K
11:52 4.42 4.42 4.41 4.42 35.8K
11:53 4.41 4.42 4.41 4.42 13.2K
11:54 4.42 4.43 4.42 4.43 151.6K
11:55 4.43 4.43 4.43 4.43 11.5K
11:56 4.43 4.43 4.43 4.43 35.1K
11:57 4.44 4.44 4.43 4.43 34.6K
11:58 4.44 4.44 4.43 4.43 20.4K
11:59 4.43 4.44 4.43 4.44 45.8K
12:00 4.44 4.44 4.43 4.44 26.0K
12:01 4.44 4.44 4.43 4.44 25.7K
12:02 4.44 4.44 4.42 4.43 27.0K
12:03 4.43 4.44 4.43 4.44 15.9K
12:04 4.44 4.45 4.44 4.45 18.9K
12:05 4.45 4.45 4.44 4.45 13.0K
12:06 4.46 4.46 4.45 4.46 27.4K
12:07 4.46 4.46 4.46 4.46 9.1K
12:08 4.45 4.46 4.45 4.45 19.4K
12:09 4.44 4.45 4.44 4.45 25.0K
12:10 4.45 4.45 4.45 4.45 32.6K
12:11 4.46 4.46 4.45 4.46 27.2K
12:12 4.45 4.45 4.44 4.45 44.7K
12:13 4.45 4.45 4.44 4.45 16.1K
12:14 4.44 4.45 4.44 4.44 7.3K
12:15 4.45 4.45 4.44 4.45 20.0K
12:16 4.45 4.45 4.45 4.45 6.0K
12:17 4.45 4.45 4.44 4.45 22.8K
12:18 4.44 4.45 4.44 4.45 33.9K
12:19 4.45 4.45 4.44 4.44 26.0K
12:20 4.43 4.45 4.43 4.45 44.6K
12:21 4.44 4.45 4.44 4.45 16.0K
12:22 4.45 4.45 4.44 4.45 5.7K
12:23 4.44 4.45 4.44 4.44 14.4K
12:24 4.44 4.45 4.44 4.44 21.2K
12:25 4.44 4.45 4.44 4.44 13.1K
12:26 4.44 4.45 4.44 4.44 8.0K
12:27 4.44 4.45 4.44 4.44 9.9K
12:28 4.44 4.45 4.44 4.45 11.8K
12:29 4.45 4.45 4.44 4.44 19.0K
12:30 4.44 4.45 4.44 4.44 55.5K
12:31 4.44 4.45 4.44 4.44 37.3K
12:32 4.45 4.45 4.44 4.44 6.5K
12:33 4.45 4.45 4.44 4.44 12.7K
12:34 4.45 4.46 4.45 4.46 40.9K
12:35 4.46 4.46 4.45 4.46 8.1K
12:36 4.45 4.46 4.45 4.45 34.7K
12:37 4.44 4.45 4.44 4.45 4.1K
12:38 4.45 4.45 4.44 4.45 13.2K
12:39 4.45 4.45 4.43 4.43 46.6K
12:40 4.44 4.44 4.43 4.43 16.6K
12:41 4.43 4.44 4.43 4.43 44.5K
12:42 4.42 4.43 4.42 4.42 7.7K
12:43 4.43 4.43 4.42 4.43 26.1K
12:44 4.41 4.42 4.41 4.41 40.0K
12:45 4.41 4.42 4.41 4.41 30.7K
12:46 4.40 4.41 4.40 4.41 16.9K
12:47 4.40 4.42 4.40 4.42 41.6K
12:48 4.42 4.42 4.41 4.42 6.5K
12:49 4.42 4.42 4.42 4.42 2.3K
12:50 4.42 4.42 4.42 4.42 11.2K
12:51 4.42 4.42 4.41 4.42 28.9K
12:52 4.42 4.42 4.41 4.42 52.4K
12:53 4.41 4.42 4.41 4.42 24.3K
12:54 4.42 4.42 4.41 4.41 11.8K
12:55 4.41 4.41 4.41 4.41 21.6K
12:56 4.41 4.42 4.41 4.42 20.9K
12:57 4.43 4.43 4.42 4.42 50.3K
12:58 4.42 4.43 4.42 4.42 16.3K
12:59 4.43 4.43 4.42 4.43 28.7K
13:00 4.43 4.43 4.42 4.43 10.8K
13:01 4.42 4.43 4.42 4.42 18.8K
13:02 4.43 4.43 4.42 4.43 29.9K
13:03 4.42 4.43 4.42 4.42 20.2K
13:04 4.42 4.44 4.42 4.43 51.3K
13:05 4.43 4.44 4.43 4.43 58.4K
13:06 4.42 4.43 4.42 4.42 56.0K
13:07 4.43 4.43 4.41 4.41 27.7K
13:08 4.41 4.42 4.41 4.42 5.6K
13:09 4.42 4.42 4.41 4.42 5.7K
13:10 4.42 4.42 4.41 4.42 5.9K
13:11 4.41 4.42 4.41 4.42 3.1K
13:12 4.42 4.42 4.42 4.42 7.2K
13:13 4.42 4.42 4.42 4.42 6.0K
13:14 4.41 4.42 4.41 4.41 19.9K
13:15 4.42 4.43 4.41 4.43 39.9K
13:16 4.43 4.43 4.43 4.43 9.0K
13:17 4.42 4.42 4.41 4.41 45.6K
13:18 4.42 4.42 4.41 4.42 6.0K
13:19 4.42 4.42 4.41 4.42 13.9K
13:20 4.42 4.42 4.41 4.42 5.9K
13:21 4.42 4.42 4.39 4.39 197.3K
13:22 4.39 4.40 4.39 4.39 21.4K
13:23 4.39 4.39 4.38 4.39 103.6K
13:24 4.39 4.39 4.39 4.39 48.3K
13:25 4.39 4.39 4.38 4.38 7.4K
13:26 4.38 4.38 4.37 4.38 125.1K
13:27 4.38 4.39 4.38 4.39 36.3K
13:28 4.38 4.39 4.38 4.39 114.1K
13:29 4.39 4.39 4.38 4.39 47.6K
13:30 4.39 4.39 4.38 4.39 44.8K
13:31 4.38 4.38 4.38 4.38 42.5K
13:32 4.39 4.39 4.38 4.39 58.3K
13:33 4.39 4.39 4.39 4.39 33.9K
13:34 4.38 4.39 4.38 4.39 28.2K
13:35 4.38 4.39 4.38 4.38 21.4K
13:36 4.38 4.40 4.38 4.40 76.3K
13:37 4.40 4.40 4.39 4.39 22.8K
13:38 4.38 4.40 4.38 4.40 29.5K
13:39 4.40 4.40 4.39 4.40 9.7K
13:40 4.40 4.40 4.39 4.39 9.7K
13:41 4.39 4.40 4.39 4.39 41.2K
13:42 4.39 4.39 4.38 4.38 27.9K
13:43 4.39 4.39 4.38 4.39 45.9K
13:44 4.39 4.40 4.39 4.40 43.6K
13:45 4.40 4.40 4.39 4.40 42.1K
13:46 4.41 4.41 4.40 4.41 42.8K
13:47 4.41 4.41 4.40 4.40 29.1K
13:48 4.41 4.41 4.40 4.41 33.4K
13:49 4.41 4.41 4.40 4.41 8.7K
13:50 4.41 4.41 4.41 4.41 2.6K
13:51 4.41 4.42 4.41 4.42 37.0K
13:52 4.42 4.42 4.41 4.41 18.3K
13:53 4.41 4.41 4.41 4.41 24.4K
13:54 4.41 4.41 4.41 4.41 15.4K
13:55 4.41 4.41 4.41 4.41 35.0K
13:56 4.41 4.41 4.40 4.40 28.7K
13:57 4.41 4.41 4.40 4.40 31.2K
13:58 4.41 4.41 4.39 4.39 33.1K
13:59 4.38 4.39 4.38 4.38 53.6K
14:00 4.39 4.39 4.38 4.39 18.8K
14:01 4.39 4.39 4.38 4.38 5.4K
14:02 4.38 4.39 4.38 4.38 6.9K
14:03 4.38 4.38 4.37 4.37 47.3K
14:04 4.37 4.38 4.37 4.38 48.5K
14:05 4.37 4.38 4.37 4.38 39.3K
14:06 4.37 4.38 4.37 4.38 20.8K
14:07 4.38 4.38 4.37 4.37 18.2K
14:08 4.37 4.38 4.37 4.37 6.9K
14:09 4.38 4.38 4.37 4.38 58.4K
14:10 4.38 4.38 4.37 4.38 43.0K
14:11 4.37 4.37 4.37 4.37 89.3K
14:12 4.37 4.37 4.36 4.37 47.3K
14:13 4.37 4.37 4.36 4.37 48.4K
14:14 4.36 4.37 4.36 4.36 12.1K
14:15 4.37 4.37 4.36 4.37 19.4K
14:16 4.37 4.37 4.35 4.35 239.3K
14:17 4.36 4.36 4.35 4.35 69.7K
14:18 4.35 4.35 4.35 4.35 23.0K
14:19 4.35 4.35 4.34 4.35 24.9K
14:20 4.35 4.35 4.34 4.35 28.2K
14:21 4.35 4.35 4.34 4.34 17.2K
14:22 4.34 4.35 4.34 4.34 19.7K
14:23 4.34 4.35 4.34 4.35 23.8K
14:24 4.34 4.35 4.34 4.35 32.3K
14:25 4.35 4.35 4.34 4.34 18.7K
14:26 4.34 4.35 4.34 4.35 11.3K
14:27 4.35 4.35 4.35 4.35 14.6K
14:28 4.35 4.35 4.34 4.35 38.1K
14:29 4.35 4.35 4.34 4.34 79.8K
14:30 4.34 4.34 4.33 4.34 18.7K
14:31 4.34 4.34 4.33 4.34 47.2K
14:32 4.34 4.34 4.33 4.33 15.5K
14:33 4.33 4.34 4.33 4.33 29.2K
14:34 4.34 4.34 4.33 4.33 11.3K
14:35 4.34 4.35 4.34 4.34 117.7K
14:36 4.34 4.34 4.33 4.33 29.6K
14:37 4.33 4.34 4.33 4.34 17.3K
14:38 4.34 4.34 4.33 4.33 12.2K
14:39 4.34 4.34 4.33 4.33 56.1K
14:40 4.32 4.33 4.32 4.32 62.9K
14:41 4.32 4.33 4.32 4.33 19.8K
14:42 4.33 4.33 4.32 4.33 18.6K
14:43 4.32 4.33 4.32 4.32 84.6K
14:44 4.32 4.32 4.32 4.32 68.0K
14:45 4.32 4.32 4.31 4.32 16.2K
14:46 4.32 4.32 4.31 4.32 36.4K
14:47 4.31 4.32 4.31 4.32 11.0K
14:48 4.31 4.32 4.31 4.32 9.2K
14:49 4.32 4.32 4.31 4.32 17.5K
14:50 4.32 4.32 4.31 4.32 14.0K
14:51 4.31 4.32 4.31 4.32 14.0K
14:52 4.32 4.32 4.31 4.32 10.4K
14:53 4.32 4.32 4.31 4.32 10.0K
14:54 4.32 4.32 4.31 4.31 11.1K
14:55 4.31 4.32 4.31 4.32 20.1K
14:56 4.32 4.32 4.31 4.31 89.6K
14:57 4.32 4.32 4.32 4.32 48.7K
14:58 4.32 4.32 4.31 4.31 5.7K
14:59 4.32 4.32 4.31 4.31 11.8K
15:00 4.32 4.32 4.31 4.32 19.7K
15:01 4.32 4.32 4.31 4.32 114.6K
15:02 4.32 4.33 4.32 4.32 65.3K
15:03 4.32 4.32 4.32 4.32 29.7K
15:04 4.32 4.32 4.31 4.32 12.6K
15:05 4.32 4.32 4.31 4.32 19.0K
15:06 4.32 4.32 4.32 4.32 9.7K
15:07 4.32 4.33 4.32 4.32 38.2K
15:08 4.33 4.33 4.32 4.33 47.2K
15:09 4.33 4.33 4.32 4.33 12.6K
15:10 4.32 4.33 4.32 4.33 60.2K
15:11 4.32 4.33 4.32 4.32 24.4K
15:12 4.33 4.33 4.32 4.32 34.0K
15:13 4.33 4.33 4.32 4.33 82.3K
15:14 4.33 4.33 4.33 4.33 16.9K
15:15 4.33 4.33 4.32 4.32 26.6K
15:16 4.32 4.33 4.32 4.33 23.7K
15:17 4.33 4.34 4.33 4.34 54.0K
15:18 4.33 4.34 4.33 4.34 15.8K
15:19 4.34 4.34 4.33 4.33 43.0K
15:20 4.33 4.33 4.33 4.33 10.8K
15:21 4.33 4.33 4.32 4.33 17.7K
15:22 4.33 4.33 4.32 4.33 29.4K
15:23 4.33 4.33 4.32 4.33 42.2K
15:24 4.32 4.33 4.32 4.33 13.9K
15:25 4.32 4.33 4.32 4.32 136.8K
15:26 4.31 4.32 4.31 4.32 53.4K
15:27 4.33 4.33 4.32 4.32 49.1K
15:28 4.31 4.32 4.31 4.32 71.3K
15:29 4.31 4.32 4.31 4.32 59.1K
15:30 4.31 4.32 4.31 4.32 28.2K
15:31 4.32 4.32 4.31 4.32 32.9K
15:32 4.32 4.32 4.31 4.32 17.0K
15:33 4.32 4.32 4.32 4.32 16.4K
15:34 4.31 4.32 4.31 4.32 33.2K
15:35 4.32 4.32 4.32 4.32 21.4K
15:36 4.32 4.32 4.32 4.32 26.6K
15:37 4.32 4.32 4.32 4.32 25.9K
15:38 4.32 4.32 4.31 4.32 33.0K
15:39 4.31 4.32 4.30 4.30 380.6K
15:40 4.30 4.30 4.29 4.30 100.9K
15:41 4.29 4.30 4.29 4.30 34.8K
15:42 4.29 4.30 4.28 4.29 109.0K
15:43 4.29 4.30 4.28 4.29 103.4K
15:44 4.29 4.29 4.29 4.29 45.2K
15:45 4.29 4.29 4.28 4.28 78.5K
15:46 4.29 4.29 4.28 4.28 63.2K
15:47 4.29 4.29 4.28 4.28 25.4K
15:48 4.28 4.29 4.28 4.28 35.6K
15:49 4.29 4.29 4.28 4.29 100.8K
15:50 4.29 4.29 4.29 4.29 54.2K
15:51 4.30 4.30 4.30 4.30 173.6K
15:52 4.29 4.30 4.29 4.30 68.7K
15:53 4.30 4.30 4.30 4.30 97.9K
15:54 4.30 4.30 4.30 4.30 98.2K
15:55 4.30 4.31 4.30 4.31 101.2K
15:56 4.31 4.31 4.31 4.31 61.2K
15:57 4.31 4.31 4.30 4.31 46.8K
15:58 4.31 4.32 4.31 4.32 110.1K
15:59 4.32 4.32 4.31 4.31 202.0K
16:00 4.31 4.37 4.30 4.31 1,116.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available