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 4.24 4.30 4.17 4.23 1,123.2K
09:32 4.22 4.23 4.22 4.22 24.7K
09:33 4.21 4.24 4.21 4.24 59.7K
09:34 4.23 4.24 4.22 4.24 59.0K
09:35 4.23 4.24 4.22 4.22 39.5K
09:36 4.22 4.22 4.21 4.21 25.9K
09:37 4.21 4.21 4.17 4.18 125.1K
09:38 4.17 4.18 4.17 4.18 66.6K
09:39 4.18 4.18 4.17 4.18 57.3K
09:40 4.18 4.18 4.17 4.18 138.2K
09:41 4.17 4.19 4.17 4.19 108.5K
09:42 4.19 4.19 4.16 4.16 149.5K
09:43 4.17 4.18 4.17 4.17 150.9K
09:44 4.17 4.17 4.15 4.15 89.9K
09:45 4.15 4.16 4.14 4.14 183.5K
09:46 4.13 4.14 4.13 4.14 135.2K
09:47 4.14 4.14 4.14 4.14 29.9K
09:48 4.13 4.14 4.12 4.13 58.6K
09:49 4.12 4.13 4.12 4.13 61.5K
09:50 4.13 4.14 4.13 4.14 129.0K
09:51 4.13 4.14 4.12 4.14 79.6K
09:52 4.14 4.14 4.13 4.14 33.8K
09:53 4.13 4.15 4.13 4.15 116.3K
09:54 4.15 4.15 4.13 4.14 110.8K
09:55 4.14 4.15 4.14 4.15 37.8K
09:56 4.15 4.16 4.15 4.16 83.1K
09:57 4.14 4.17 4.14 4.17 72.0K
09:58 4.18 4.19 4.18 4.18 76.1K
09:59 4.18 4.19 4.18 4.19 104.8K
10:00 4.19 4.19 4.18 4.19 20.2K
10:01 4.18 4.19 4.18 4.19 50.8K
10:02 4.19 4.20 4.19 4.20 41.6K
10:03 4.20 4.20 4.19 4.20 96.2K
10:04 4.20 4.20 4.19 4.20 17.6K
10:05 4.20 4.20 4.19 4.19 49.5K
10:06 4.19 4.19 4.18 4.19 34.5K
10:07 4.19 4.19 4.18 4.19 29.3K
10:08 4.18 4.18 4.17 4.17 50.0K
10:09 4.17 4.18 4.17 4.18 19.3K
10:10 4.18 4.18 4.17 4.17 14.9K
10:11 4.17 4.18 4.16 4.16 66.4K
10:12 4.16 4.16 4.15 4.16 30.9K
10:13 4.15 4.16 4.15 4.16 29.3K
10:14 4.16 4.16 4.15 4.15 107.7K
10:15 4.15 4.16 4.15 4.15 11.0K
10:16 4.15 4.16 4.15 4.15 77.3K
10:17 4.17 4.17 4.15 4.16 40.4K
10:18 4.15 4.16 4.15 4.15 39.6K
10:19 4.16 4.17 4.15 4.17 26.0K
10:20 4.17 4.17 4.16 4.17 43.7K
10:21 4.17 4.18 4.17 4.18 47.7K
10:22 4.18 4.18 4.18 4.18 13.5K
10:23 4.18 4.19 4.18 4.19 103.9K
10:24 4.18 4.19 4.18 4.19 49.5K
10:25 4.19 4.19 4.18 4.19 29.7K
10:26 4.19 4.19 4.18 4.19 15.2K
10:27 4.19 4.19 4.18 4.19 30.7K
10:28 4.18 4.19 4.18 4.18 14.1K
10:29 4.18 4.18 4.17 4.17 40.9K
10:30 4.16 4.17 4.16 4.17 57.9K
10:31 4.17 4.17 4.16 4.17 10.8K
10:32 4.17 4.17 4.16 4.16 41.3K
10:33 4.15 4.17 4.15 4.16 126.4K
10:34 4.17 4.17 4.16 4.16 35.8K
10:35 4.17 4.17 4.17 4.17 39.6K
10:36 4.17 4.17 4.16 4.17 7.0K
10:37 4.17 4.17 4.16 4.16 18.5K
10:38 4.16 4.17 4.16 4.16 54.7K
10:39 4.16 4.17 4.16 4.16 23.4K
10:40 4.16 4.17 4.16 4.17 6.0K
10:41 4.17 4.18 4.16 4.18 46.6K
10:42 4.17 4.18 4.17 4.17 31.9K
10:43 4.18 4.19 4.18 4.19 29.9K
10:44 4.19 4.19 4.19 4.19 24.7K
10:45 4.19 4.20 4.19 4.20 48.6K
10:46 4.20 4.20 4.19 4.20 18.9K
10:47 4.18 4.19 4.18 4.19 46.4K
10:48 4.19 4.19 4.18 4.19 6.1K
10:49 4.19 4.19 4.18 4.19 5.1K
10:50 4.19 4.19 4.17 4.18 43.8K
10:51 4.18 4.18 4.17 4.17 137.4K
10:52 4.17 4.17 4.17 4.17 9.1K
10:53 4.17 4.17 4.17 4.17 74.0K
10:54 4.17 4.18 4.17 4.18 31.3K
10:55 4.18 4.18 4.17 4.18 15.3K
10:56 4.18 4.18 4.18 4.18 15.7K
10:57 4.18 4.18 4.17 4.18 6.5K
10:58 4.18 4.19 4.18 4.19 54.2K
10:59 4.19 4.19 4.19 4.19 5.4K
11:00 4.18 4.19 4.18 4.19 26.7K
11:01 4.19 4.19 4.19 4.19 5.2K
11:02 4.20 4.20 4.20 4.20 48.5K
11:03 4.21 4.21 4.21 4.21 49.1K
11:04 4.21 4.22 4.21 4.22 45.5K
11:05 4.22 4.22 4.22 4.22 9.1K
11:06 4.22 4.23 4.22 4.23 35.0K
11:07 4.22 4.22 4.21 4.21 71.3K
11:08 4.22 4.22 4.22 4.22 8.4K
11:09 4.22 4.23 4.22 4.23 16.3K
11:10 4.22 4.22 4.22 4.22 44.7K
11:11 4.21 4.22 4.21 4.22 38.7K
11:12 4.22 4.23 4.22 4.23 27.6K
11:13 4.23 4.24 4.23 4.24 22.0K
11:14 4.24 4.24 4.24 4.24 34.9K
11:15 4.24 4.24 4.23 4.23 54.8K
11:16 4.23 4.23 4.23 4.23 35.3K
11:17 4.23 4.23 4.22 4.23 56.6K
11:18 4.22 4.23 4.22 4.22 32.7K
11:19 4.23 4.23 4.22 4.23 12.5K
11:20 4.23 4.23 4.22 4.23 9.1K
11:21 4.23 4.23 4.22 4.22 5.5K
11:22 4.23 4.23 4.22 4.23 30.5K
11:23 4.23 4.24 4.23 4.24 17.4K
11:24 4.24 4.24 4.24 4.24 20.3K
11:25 4.24 4.24 4.23 4.24 18.0K
11:26 4.24 4.25 4.24 4.24 86.1K
11:27 4.24 4.24 4.23 4.23 13.7K
11:28 4.23 4.24 4.23 4.24 3.0K
11:29 4.24 4.25 4.24 4.25 46.1K
11:30 4.25 4.25 4.25 4.25 7.1K
11:31 4.25 4.25 4.24 4.24 26.1K
11:32 4.24 4.25 4.24 4.24 36.2K
11:33 4.24 4.24 4.24 4.24 21.4K
11:34 4.24 4.24 4.24 4.24 10.2K
11:35 4.24 4.24 4.24 4.24 17.2K
11:36 4.24 4.24 4.24 4.24 20.1K
11:37 4.24 4.24 4.24 4.24 5.3K
11:38 4.23 4.24 4.23 4.24 69.8K
11:39 4.24 4.24 4.24 4.24 6.0K
11:40 4.23 4.24 4.23 4.24 3.9K
11:41 4.25 4.25 4.24 4.25 29.1K
11:42 4.25 4.25 4.25 4.25 12.1K
11:43 4.25 4.25 4.24 4.25 11.0K
11:44 4.24 4.25 4.24 4.25 9.2K
11:45 4.25 4.26 4.25 4.25 45.5K
11:46 4.26 4.26 4.25 4.25 15.9K
11:47 4.26 4.27 4.26 4.27 70.1K
11:48 4.27 4.27 4.26 4.27 20.7K
11:49 4.27 4.27 4.25 4.25 22.7K
11:50 4.26 4.26 4.25 4.26 26.9K
11:51 4.26 4.26 4.25 4.25 30.7K
11:52 4.25 4.26 4.25 4.25 7.9K
11:53 4.27 4.27 4.27 4.27 34.0K
11:54 4.26 4.26 4.24 4.25 57.8K
11:55 4.25 4.25 4.24 4.24 3.6K
11:56 4.24 4.25 4.24 4.25 4.3K
11:57 4.25 4.25 4.25 4.25 5.0K
11:58 4.25 4.26 4.25 4.25 40.6K
11:59 4.25 4.25 4.25 4.25 18.1K
12:00 4.25 4.26 4.25 4.25 29.9K
12:01 4.26 4.26 4.25 4.26 12.3K
12:02 4.25 4.26 4.25 4.26 10.5K
12:03 4.26 4.26 4.26 4.26 2.7K
12:04 4.26 4.26 4.25 4.25 4.8K
12:05 4.26 4.26 4.25 4.25 8.8K
12:06 4.25 4.26 4.25 4.26 26.0K
12:07 4.26 4.26 4.26 4.26 33.5K
12:08 4.25 4.26 4.25 4.26 10.0K
12:09 4.26 4.27 4.26 4.27 24.5K
12:10 4.26 4.27 4.26 4.27 10.1K
12:11 4.27 4.27 4.27 4.27 30.2K
12:12 4.27 4.27 4.27 4.27 7.0K
12:13 4.27 4.27 4.26 4.26 26.0K
12:14 4.26 4.27 4.26 4.27 11.1K
12:15 4.27 4.27 4.26 4.26 15.2K
12:16 4.27 4.27 4.26 4.27 4.8K
12:17 4.27 4.27 4.27 4.27 10.9K
12:18 4.26 4.27 4.26 4.26 7.9K
12:19 4.27 4.27 4.25 4.26 38.6K
12:20 4.26 4.26 4.25 4.25 9.8K
12:21 4.25 4.26 4.25 4.25 8.4K
12:22 4.25 4.25 4.25 4.25 4.0K
12:23 4.25 4.26 4.24 4.25 44.3K
12:24 4.25 4.25 4.24 4.24 57.7K
12:25 4.25 4.25 4.25 4.25 67.7K
12:26 4.24 4.25 4.24 4.25 4.9K
12:27 4.25 4.25 4.24 4.24 9.2K
12:28 4.24 4.24 4.24 4.24 22.3K
12:29 4.24 4.24 4.23 4.24 9.5K
12:30 4.24 4.24 4.24 4.24 7.5K
12:31 4.24 4.24 4.24 4.24 2.8K
12:32 4.24 4.24 4.23 4.23 1.9K
12:33 4.24 4.24 4.23 4.23 13.7K
12:34 4.23 4.23 4.23 4.23 8.5K
12:35 4.23 4.24 4.23 4.24 4.5K
12:36 4.23 4.26 4.23 4.26 102.3K
12:37 4.26 4.26 4.26 4.26 7.5K
12:38 4.26 4.27 4.26 4.27 29.3K
12:39 4.27 4.29 4.27 4.29 64.7K
12:40 4.29 4.29 4.29 4.29 8.7K
12:41 4.29 4.29 4.28 4.28 62.4K
12:42 4.28 4.28 4.27 4.27 33.0K
12:43 4.26 4.27 4.26 4.26 9.1K
12:44 4.26 4.27 4.26 4.27 2.5K
12:45 4.27 4.27 4.26 4.27 10.3K
12:46 4.27 4.27 4.26 4.27 35.3K
12:47 4.27 4.27 4.27 4.27 1.7K
12:48 4.27 4.27 4.26 4.27 3.9K
12:49 4.28 4.28 4.28 4.28 25.4K
12:50 4.27 4.28 4.27 4.27 45.7K
12:51 4.28 4.28 4.26 4.27 64.1K
12:52 4.26 4.27 4.26 4.26 15.9K
12:53 4.26 4.26 4.25 4.25 10.9K
12:54 4.26 4.26 4.25 4.25 20.9K
12:55 4.26 4.26 4.26 4.26 31.1K
12:56 4.26 4.26 4.26 4.26 5.5K
12:57 4.25 4.26 4.25 4.26 36.1K
12:58 4.26 4.26 4.25 4.26 17.8K
12:59 4.26 4.26 4.24 4.24 26.4K
13:00 4.24 4.25 4.24 4.25 8.2K
13:01 4.25 4.25 4.24 4.24 100.9K
13:02 4.24 4.24 4.23 4.23 13.6K
13:03 4.24 4.24 4.24 4.24 12.8K
13:04 4.24 4.24 4.23 4.23 2.5K
13:05 4.24 4.24 4.24 4.24 5.6K
13:06 4.24 4.24 4.23 4.23 39.9K
13:07 4.24 4.25 4.24 4.25 123.0K
13:08 4.25 4.25 4.25 4.25 12.4K
13:09 4.25 4.25 4.24 4.24 14.1K
13:10 4.25 4.25 4.25 4.25 22.7K
13:11 4.25 4.25 4.24 4.24 10.4K
13:12 4.24 4.24 4.22 4.22 38.6K
13:13 4.22 4.23 4.22 4.23 6.1K
13:14 4.23 4.23 4.22 4.23 14.5K
13:15 4.23 4.23 4.22 4.23 7.5K
13:16 4.24 4.24 4.23 4.23 29.5K
13:17 4.23 4.24 4.23 4.23 1.3K
13:18 4.23 4.24 4.23 4.24 4.7K
13:19 4.24 4.24 4.24 4.24 3.8K
13:20 4.23 4.24 4.23 4.24 15.5K
13:21 4.23 4.24 4.23 4.24 7.9K
13:22 4.24 4.25 4.23 4.24 57.4K
13:23 4.24 4.25 4.24 4.24 20.8K
13:24 4.25 4.25 4.25 4.25 2.3K
13:25 4.25 4.25 4.25 4.25 2.1K
13:26 4.25 4.25 4.25 4.25 6.2K
13:27 4.25 4.25 4.24 4.24 1.3K
13:28 4.24 4.25 4.24 4.25 35.6K
13:29 4.25 4.25 4.24 4.25 15.0K
13:30 4.24 4.25 4.24 4.25 4.3K
13:31 4.25 4.25 4.23 4.23 21.3K
13:32 4.24 4.24 4.23 4.23 17.5K
13:33 4.23 4.23 4.22 4.22 18.4K
13:34 4.23 4.23 4.21 4.21 45.1K
13:35 4.21 4.21 4.20 4.20 35.8K
13:36 4.21 4.21 4.21 4.21 12.2K
13:37 4.22 4.22 4.21 4.22 17.5K
13:38 4.22 4.22 4.22 4.22 3.1K
13:39 4.22 4.23 4.22 4.23 29.9K
13:40 4.23 4.23 4.23 4.23 7.0K
13:41 4.23 4.23 4.22 4.22 19.5K
13:42 4.22 4.23 4.22 4.23 56.8K
13:43 4.23 4.23 4.22 4.22 13.9K
13:44 4.21 4.23 4.21 4.23 17.9K
13:45 4.22 4.23 4.22 4.23 28.4K
13:46 4.23 4.23 4.22 4.22 17.6K
13:47 4.22 4.22 4.22 4.22 6.9K
13:48 4.22 4.22 4.22 4.22 4.2K
13:49 4.22 4.22 4.22 4.22 3.2K
13:50 4.22 4.22 4.22 4.22 3.9K
13:51 4.22 4.22 4.22 4.22 24.9K
13:52 4.22 4.22 4.21 4.22 2.9K
13:53 4.21 4.22 4.21 4.21 4.1K
13:54 4.21 4.22 4.21 4.21 6.3K
13:55 4.21 4.21 4.21 4.21 29.1K
13:56 4.20 4.21 4.20 4.20 44.7K
13:57 4.20 4.20 4.19 4.19 11.6K
13:58 4.19 4.20 4.19 4.20 29.9K
13:59 4.21 4.21 4.20 4.21 11.4K
14:00 4.20 4.20 4.19 4.19 118.8K
14:01 4.19 4.19 4.18 4.19 11.9K
14:02 4.18 4.20 4.18 4.20 60.1K
14:03 4.20 4.21 4.20 4.21 23.4K
14:04 4.21 4.21 4.20 4.20 29.1K
14:05 4.19 4.20 4.19 4.20 9.4K
14:06 4.20 4.20 4.20 4.20 2.4K
14:07 4.20 4.20 4.20 4.20 2.7K
14:08 4.20 4.20 4.20 4.20 2.7K
14:09 4.20 4.20 4.20 4.20 7.6K
14:10 4.20 4.20 4.20 4.20 4.9K
14:11 4.20 4.20 4.20 4.20 4.0K
14:12 4.20 4.21 4.20 4.21 17.3K
14:13 4.21 4.21 4.20 4.20 2.3K
14:14 4.21 4.21 4.20 4.21 4.1K
14:15 4.21 4.21 4.20 4.21 22.4K
14:16 4.20 4.20 4.20 4.20 55.6K
14:17 4.20 4.21 4.20 4.20 14.1K
14:18 4.20 4.20 4.20 4.20 3.1K
14:19 4.20 4.21 4.20 4.21 4.8K
14:20 4.21 4.21 4.20 4.20 8.3K
14:21 4.20 4.20 4.19 4.20 28.2K
14:22 4.20 4.21 4.20 4.21 4.9K
14:23 4.21 4.21 4.21 4.21 5.0K
14:24 4.21 4.21 4.21 4.21 1.0K
14:25 4.20 4.21 4.20 4.21 2.6K
14:26 4.21 4.21 4.21 4.21 6.1K
14:27 4.21 4.21 4.21 4.21 5.6K
14:28 4.21 4.22 4.21 4.22 44.4K
14:29 4.21 4.21 4.21 4.21 12.0K
14:30 4.21 4.21 4.21 4.21 2.7K
14:31 4.21 4.21 4.21 4.21 2.4K
14:32 4.21 4.22 4.21 4.22 9.7K
14:33 4.22 4.22 4.21 4.21 7.4K
14:34 4.22 4.22 4.21 4.21 9.9K
14:35 4.21 4.21 4.21 4.21 6.7K
14:36 4.20 4.21 4.20 4.21 11.1K
14:37 4.21 4.21 4.20 4.20 7.2K
14:38 4.21 4.21 4.20 4.20 18.8K
14:39 4.21 4.21 4.20 4.21 12.8K
14:40 4.21 4.21 4.21 4.21 17.0K
14:41 4.21 4.21 4.21 4.21 21.8K
14:42 4.21 4.21 4.21 4.21 3.0K
14:43 4.21 4.21 4.21 4.21 20.1K
14:44 4.21 4.21 4.21 4.21 13.3K
14:45 4.21 4.21 4.21 4.21 5.5K
14:46 4.21 4.21 4.20 4.21 3.9K
14:47 4.20 4.21 4.20 4.20 22.4K
14:48 4.21 4.21 4.20 4.20 6.3K
14:49 4.21 4.21 4.20 4.21 5.7K
14:50 4.21 4.21 4.21 4.21 13.4K
14:51 4.21 4.21 4.20 4.21 3.8K
14:52 4.21 4.21 4.20 4.20 3.1K
14:53 4.20 4.21 4.20 4.20 2.0K
14:54 4.20 4.20 4.20 4.20 43.0K
14:55 4.20 4.20 4.19 4.20 17.0K
14:56 4.20 4.20 4.19 4.19 28.6K
14:57 4.19 4.20 4.19 4.20 30.4K
14:58 4.20 4.21 4.19 4.21 16.8K
14:59 4.21 4.21 4.20 4.21 48.0K
15:00 4.24 4.24 4.23 4.24 88.6K
15:01 4.22 4.23 4.22 4.23 50.1K
15:02 4.23 4.23 4.22 4.23 19.0K
15:03 4.24 4.24 4.23 4.24 29.7K
15:04 4.24 4.24 4.23 4.23 9.1K
15:05 4.23 4.23 4.22 4.22 28.4K
15:06 4.23 4.23 4.23 4.23 5.4K
15:07 4.23 4.23 4.22 4.22 4.4K
15:08 4.22 4.22 4.21 4.22 29.5K
15:09 4.21 4.22 4.20 4.22 33.6K
15:10 4.21 4.22 4.21 4.22 31.4K
15:11 4.22 4.23 4.22 4.23 31.6K
15:12 4.23 4.23 4.23 4.23 81.0K
15:13 4.23 4.23 4.23 4.23 17.0K
15:14 4.23 4.23 4.23 4.23 7.0K
15:15 4.23 4.23 4.23 4.23 9.3K
15:16 4.23 4.23 4.23 4.23 9.1K
15:17 4.23 4.24 4.23 4.23 36.7K
15:18 4.23 4.24 4.23 4.23 17.0K
15:19 4.23 4.24 4.23 4.23 7.3K
15:20 4.24 4.24 4.23 4.23 10.6K
15:21 4.24 4.24 4.24 4.24 14.7K
15:22 4.24 4.24 4.23 4.24 2.8K
15:23 4.23 4.23 4.22 4.22 10.9K
15:24 4.22 4.23 4.22 4.23 6.3K
15:25 4.22 4.23 4.22 4.23 12.5K
15:26 4.23 4.23 4.22 4.22 17.3K
15:27 4.22 4.22 4.22 4.22 43.2K
15:28 4.22 4.23 4.21 4.23 17.0K
15:29 4.22 4.23 4.22 4.23 3.4K
15:30 4.22 4.23 4.22 4.23 1.1K
15:31 4.23 4.23 4.22 4.23 23.3K
15:32 4.23 4.24 4.23 4.24 4.6K
15:33 4.24 4.24 4.24 4.24 7.9K
15:34 4.23 4.24 4.23 4.24 7.1K
15:35 4.23 4.24 4.23 4.24 3.2K
15:36 4.24 4.24 4.24 4.24 32.0K
15:37 4.24 4.25 4.24 4.25 4.2K
15:38 4.25 4.25 4.24 4.25 6.9K
15:39 4.25 4.25 4.24 4.25 3.3K
15:40 4.25 4.25 4.24 4.24 4.1K
15:41 4.24 4.24 4.23 4.24 77.2K
15:42 4.23 4.24 4.23 4.24 10.4K
15:43 4.24 4.24 4.24 4.24 33.9K
15:44 4.24 4.24 4.23 4.23 23.1K
15:45 4.23 4.23 4.22 4.23 2.6K
15:46 4.23 4.23 4.22 4.22 45.1K
15:47 4.22 4.22 4.22 4.22 24.0K
15:48 4.22 4.22 4.22 4.22 50.2K
15:49 4.22 4.23 4.22 4.23 24.9K
15:50 4.23 4.23 4.22 4.22 46.1K
15:51 4.23 4.23 4.23 4.23 13.0K
15:52 4.23 4.23 4.22 4.23 19.0K
15:53 4.23 4.24 4.23 4.24 22.7K
15:54 4.25 4.25 4.24 4.24 42.7K
15:55 4.24 4.24 4.24 4.24 31.7K
15:56 4.24 4.24 4.23 4.24 20.9K
15:57 4.24 4.24 4.23 4.24 49.8K
15:58 4.24 4.25 4.24 4.25 122.9K
15:59 4.26 4.26 4.25 4.26 129.9K
16:00 4.25 4.29 4.24 4.25 1,100.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available