Recursion Pharmaceuticals

RXRX
🏛️ usa →
5.51
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 4.16 4.25 4.04 4.13 1,632.3K
09:32 4.14 4.14 4.13 4.13 79.2K
09:33 4.14 4.15 4.08 4.08 236.6K
09:34 4.07 4.08 4.07 4.07 54.3K
09:35 4.04 4.04 4.03 4.03 161.7K
09:36 4.02 4.07 4.02 4.07 182.6K
09:37 4.08 4.08 4.05 4.05 62.6K
09:38 4.04 4.05 4.03 4.04 53.6K
09:39 4.03 4.04 4.03 4.04 35.6K
09:40 4.03 4.05 4.03 4.05 98.4K
09:41 4.04 4.05 4.04 4.04 99.5K
09:42 4.03 4.04 4.02 4.04 95.7K
09:43 4.04 4.04 4.03 4.03 63.1K
09:44 4.04 4.04 4.03 4.03 73.4K
09:45 4.03 4.03 4.02 4.03 24.5K
09:46 4.02 4.03 4.02 4.03 40.5K
09:47 4.03 4.03 4.02 4.02 22.7K
09:48 4.02 4.03 4.02 4.03 40.3K
09:49 4.03 4.05 4.02 4.04 128.8K
09:50 4.04 4.05 4.04 4.05 35.6K
09:51 4.05 4.06 4.05 4.06 173.6K
09:52 4.06 4.07 4.06 4.07 89.8K
09:53 4.08 4.09 4.08 4.09 68.8K
09:54 4.10 4.12 4.10 4.12 99.1K
09:55 4.12 4.13 4.12 4.12 74.5K
09:56 4.12 4.13 4.11 4.13 70.0K
09:57 4.12 4.13 4.12 4.13 44.0K
09:58 4.13 4.13 4.13 4.13 82.0K
09:59 4.13 4.13 4.12 4.13 25.1K
10:00 4.12 4.13 4.12 4.13 61.9K
10:01 4.12 4.13 4.11 4.11 56.4K
10:02 4.11 4.11 4.10 4.11 50.9K
10:03 4.11 4.11 4.11 4.11 96.6K
10:04 4.11 4.11 4.10 4.10 148.4K
10:05 4.10 4.10 4.08 4.09 83.2K
10:06 4.09 4.09 4.08 4.09 31.6K
10:07 4.10 4.12 4.09 4.11 204.8K
10:08 4.12 4.12 4.12 4.12 25.4K
10:09 4.13 4.13 4.13 4.13 31.6K
10:10 4.12 4.14 4.11 4.14 108.8K
10:11 4.12 4.13 4.12 4.13 32.5K
10:12 4.13 4.14 4.13 4.14 31.3K
10:13 4.14 4.14 4.13 4.14 30.0K
10:14 4.14 4.14 4.13 4.14 95.8K
10:15 4.13 4.13 4.12 4.13 52.2K
10:16 4.13 4.13 4.13 4.13 6.3K
10:17 4.13 4.13 4.12 4.13 11.3K
10:18 4.13 4.14 4.13 4.13 44.9K
10:19 4.14 4.14 4.14 4.14 14.3K
10:20 4.14 4.15 4.14 4.15 59.4K
10:21 4.15 4.15 4.13 4.13 35.2K
10:22 4.13 4.13 4.13 4.13 13.2K
10:23 4.11 4.12 4.11 4.11 111.7K
10:24 4.11 4.11 4.10 4.10 106.1K
10:25 4.11 4.12 4.11 4.11 48.8K
10:26 4.11 4.11 4.11 4.11 22.2K
10:27 4.10 4.11 4.09 4.11 108.3K
10:28 4.11 4.12 4.11 4.12 14.2K
10:29 4.12 4.13 4.12 4.13 75.0K
10:30 4.13 4.13 4.12 4.13 29.1K
10:31 4.13 4.13 4.12 4.13 13.8K
10:32 4.13 4.13 4.13 4.13 9.7K
10:33 4.12 4.13 4.11 4.11 62.7K
10:34 4.11 4.11 4.09 4.10 85.7K
10:35 4.10 4.11 4.10 4.11 62.9K
10:36 4.11 4.11 4.11 4.11 7.4K
10:37 4.11 4.11 4.10 4.11 21.6K
10:38 4.11 4.11 4.10 4.10 56.8K
10:39 4.10 4.10 4.09 4.10 68.8K
10:40 4.10 4.10 4.09 4.09 7.5K
10:41 4.09 4.10 4.09 4.10 18.5K
10:42 4.10 4.10 4.09 4.10 53.6K
10:43 4.11 4.12 4.10 4.12 64.7K
10:44 4.12 4.12 4.11 4.11 35.6K
10:45 4.10 4.10 4.09 4.10 27.3K
10:46 4.10 4.11 4.10 4.11 140.3K
10:47 4.10 4.10 4.10 4.10 22.6K
10:48 4.10 4.10 4.09 4.09 14.8K
10:49 4.09 4.09 4.08 4.09 120.4K
10:50 4.09 4.09 4.08 4.09 12.3K
10:51 4.09 4.09 4.08 4.09 8.0K
10:52 4.08 4.09 4.08 4.08 14.1K
10:53 4.08 4.09 4.08 4.09 86.8K
10:54 4.09 4.09 4.08 4.09 10.7K
10:55 4.09 4.09 4.07 4.08 43.7K
10:56 4.08 4.08 4.07 4.08 26.8K
10:57 4.08 4.08 4.06 4.07 61.8K
10:58 4.07 4.07 4.06 4.06 28.4K
10:59 4.07 4.08 4.07 4.08 55.0K
11:00 4.09 4.10 4.09 4.10 69.8K
11:01 4.10 4.10 4.10 4.10 52.3K
11:02 4.10 4.10 4.09 4.09 20.0K
11:03 4.09 4.10 4.09 4.09 1.9K
11:04 4.09 4.10 4.09 4.10 25.6K
11:05 4.11 4.11 4.11 4.11 24.9K
11:06 4.11 4.11 4.10 4.10 23.5K
11:07 4.10 4.10 4.09 4.09 11.4K
11:08 4.09 4.10 4.09 4.10 12.2K
11:09 4.10 4.10 4.09 4.10 27.1K
11:10 4.09 4.10 4.09 4.10 24.7K
11:11 4.10 4.10 4.10 4.10 17.1K
11:12 4.10 4.10 4.10 4.10 30.9K
11:13 4.10 4.11 4.10 4.11 32.2K
11:14 4.10 4.11 4.10 4.11 15.1K
11:15 4.11 4.11 4.11 4.11 9.1K
11:16 4.11 4.11 4.11 4.11 5.9K
11:17 4.10 4.11 4.10 4.10 8.7K
11:18 4.11 4.11 4.10 4.11 12.9K
11:19 4.10 4.11 4.10 4.11 21.1K
11:20 4.11 4.11 4.10 4.11 11.4K
11:21 4.11 4.11 4.11 4.11 33.4K
11:22 4.10 4.13 4.10 4.13 117.2K
11:23 4.13 4.13 4.13 4.13 59.4K
11:24 4.13 4.13 4.11 4.11 44.9K
11:25 4.11 4.13 4.11 4.13 71.5K
11:26 4.13 4.13 4.12 4.13 5.3K
11:27 4.13 4.13 4.12 4.12 17.3K
11:28 4.12 4.12 4.12 4.12 19.7K
11:29 4.12 4.12 4.11 4.12 13.1K
11:30 4.12 4.13 4.12 4.12 97.3K
11:31 4.12 4.14 4.12 4.14 51.9K
11:32 4.14 4.15 4.14 4.15 6.6K
11:33 4.15 4.15 4.14 4.15 12.8K
11:34 4.15 4.15 4.14 4.15 31.8K
11:35 4.15 4.15 4.14 4.15 7.2K
11:36 4.15 4.16 4.15 4.15 69.2K
11:37 4.15 4.15 4.14 4.14 16.5K
11:38 4.15 4.16 4.15 4.16 82.5K
11:39 4.15 4.16 4.15 4.16 62.7K
11:40 4.16 4.16 4.15 4.16 14.5K
11:41 4.16 4.16 4.15 4.16 16.1K
11:42 4.15 4.16 4.15 4.16 6.9K
11:43 4.16 4.16 4.15 4.16 61.0K
11:44 4.16 4.17 4.16 4.17 41.9K
11:45 4.16 4.17 4.16 4.17 14.7K
11:46 4.17 4.17 4.17 4.17 11.0K
11:47 4.17 4.18 4.17 4.18 38.1K
11:48 4.18 4.18 4.17 4.18 16.9K
11:49 4.18 4.18 4.17 4.18 37.7K
11:50 4.18 4.18 4.17 4.17 42.1K
11:51 4.17 4.17 4.16 4.16 8.1K
11:52 4.17 4.17 4.16 4.17 4.8K
11:53 4.16 4.18 4.16 4.18 55.3K
11:54 4.18 4.18 4.16 4.16 144.1K
11:55 4.18 4.18 4.16 4.16 51.6K
11:56 4.16 4.17 4.16 4.17 47.3K
11:57 4.17 4.17 4.16 4.16 3.4K
11:58 4.16 4.17 4.16 4.16 30.2K
11:59 4.17 4.17 4.16 4.17 21.2K
12:00 4.17 4.17 4.17 4.17 7.7K
12:01 4.16 4.17 4.16 4.17 9.1K
12:02 4.17 4.17 4.16 4.16 3.8K
12:03 4.16 4.18 4.16 4.17 82.0K
12:04 4.17 4.18 4.17 4.18 19.8K
12:05 4.18 4.18 4.18 4.18 11.6K
12:06 4.18 4.18 4.18 4.18 8.2K
12:07 4.18 4.18 4.18 4.18 20.6K
12:08 4.18 4.18 4.18 4.18 23.0K
12:09 4.18 4.18 4.18 4.18 26.7K
12:10 4.17 4.18 4.17 4.18 10.8K
12:11 4.18 4.18 4.18 4.18 9.8K
12:12 4.18 4.18 4.18 4.18 176.5K
12:13 4.18 4.18 4.17 4.18 25.3K
12:14 4.18 4.18 4.17 4.18 12.7K
12:15 4.18 4.18 4.17 4.17 5.7K
12:16 4.17 4.18 4.17 4.18 5.4K
12:17 4.18 4.18 4.18 4.18 0.7K
12:18 4.18 4.18 4.18 4.18 6.1K
12:19 4.18 4.18 4.17 4.18 49.2K
12:20 4.18 4.18 4.17 4.18 12.7K
12:21 4.18 4.18 4.17 4.18 14.3K
12:22 4.18 4.18 4.18 4.18 6.8K
12:23 4.18 4.18 4.18 4.18 5.1K
12:24 4.18 4.19 4.18 4.19 105.0K
12:25 4.19 4.19 4.18 4.18 36.5K
12:26 4.18 4.19 4.18 4.19 82.9K
12:27 4.18 4.19 4.18 4.18 57.3K
12:28 4.19 4.20 4.19 4.20 31.5K
12:29 4.20 4.20 4.19 4.20 12.4K
12:30 4.20 4.20 4.20 4.20 16.0K
12:31 4.19 4.20 4.19 4.20 17.4K
12:32 4.20 4.20 4.20 4.20 22.0K
12:33 4.20 4.20 4.19 4.19 43.5K
12:34 4.19 4.19 4.18 4.19 7.6K
12:35 4.19 4.19 4.18 4.19 7.7K
12:36 4.19 4.19 4.19 4.19 6.9K
12:37 4.19 4.19 4.18 4.19 17.2K
12:38 4.18 4.18 4.18 4.18 26.4K
12:39 4.18 4.18 4.17 4.18 7.9K
12:40 4.18 4.19 4.18 4.19 65.9K
12:41 4.19 4.19 4.18 4.18 22.7K
12:42 4.17 4.18 4.17 4.18 16.0K
12:43 4.18 4.18 4.17 4.17 7.4K
12:44 4.17 4.18 4.17 4.17 54.3K
12:45 4.15 4.16 4.15 4.16 50.4K
12:46 4.16 4.16 4.16 4.16 13.0K
12:47 4.16 4.16 4.15 4.15 27.0K
12:48 4.15 4.15 4.15 4.15 50.2K
12:49 4.14 4.15 4.14 4.15 27.0K
12:50 4.15 4.15 4.15 4.15 4.0K
12:51 4.15 4.15 4.15 4.15 8.9K
12:52 4.15 4.15 4.14 4.14 7.0K
12:53 4.15 4.15 4.14 4.15 6.1K
12:54 4.15 4.15 4.15 4.15 22.3K
12:55 4.15 4.15 4.15 4.15 10.5K
12:56 4.15 4.15 4.14 4.15 15.1K
12:57 4.14 4.15 4.13 4.13 39.4K
12:58 4.14 4.15 4.14 4.14 95.4K
12:59 4.15 4.15 4.14 4.15 8.3K
13:00 4.14 4.15 4.14 4.15 7.9K
13:01 4.15 4.16 4.14 4.16 65.2K
13:02 4.16 4.16 4.15 4.16 8.7K
13:03 4.16 4.16 4.16 4.16 5.9K
13:04 4.16 4.16 4.15 4.16 46.5K
13:05 4.16 4.16 4.15 4.16 17.9K
13:06 4.16 4.16 4.16 4.16 20.4K
13:07 4.16 4.16 4.16 4.16 20.4K
13:08 4.16 4.16 4.16 4.16 9.9K
13:09 4.16 4.16 4.15 4.16 16.3K
13:10 4.16 4.16 4.16 4.16 5.7K
13:11 4.16 4.16 4.15 4.16 7.4K
13:12 4.16 4.16 4.16 4.16 9.2K
13:13 4.16 4.16 4.16 4.16 14.2K
13:14 4.16 4.17 4.16 4.17 92.2K
13:15 4.17 4.17 4.17 4.17 2.5K
13:16 4.17 4.18 4.17 4.18 24.0K
13:17 4.18 4.19 4.18 4.19 38.2K
13:18 4.18 4.19 4.18 4.19 21.4K
13:19 4.20 4.20 4.19 4.19 68.0K
13:20 4.19 4.19 4.19 4.19 8.7K
13:21 4.19 4.19 4.18 4.18 11.5K
13:22 4.18 4.20 4.18 4.20 40.8K
13:23 4.19 4.20 4.19 4.19 5.9K
13:24 4.20 4.21 4.20 4.21 84.7K
13:25 4.21 4.22 4.21 4.22 44.2K
13:26 4.22 4.22 4.22 4.22 53.4K
13:27 4.22 4.22 4.22 4.22 27.9K
13:28 4.22 4.23 4.22 4.23 194.6K
13:29 4.23 4.23 4.21 4.22 58.4K
13:30 4.22 4.22 4.22 4.22 11.7K
13:31 4.22 4.22 4.21 4.22 15.5K
13:32 4.22 4.22 4.22 4.22 6.0K
13:33 4.22 4.22 4.21 4.21 86.8K
13:34 4.21 4.21 4.20 4.21 6.8K
13:35 4.22 4.23 4.22 4.23 92.7K
13:36 4.23 4.23 4.22 4.22 17.0K
13:37 4.22 4.23 4.22 4.23 17.2K
13:38 4.23 4.23 4.22 4.23 51.1K
13:39 4.23 4.23 4.23 4.23 17.1K
13:40 4.22 4.23 4.22 4.22 38.4K
13:41 4.22 4.23 4.22 4.23 30.6K
13:42 4.22 4.23 4.22 4.23 21.5K
13:43 4.23 4.24 4.23 4.24 44.0K
13:44 4.24 4.24 4.24 4.24 45.7K
13:45 4.24 4.24 4.24 4.24 9.3K
13:46 4.24 4.24 4.23 4.23 44.9K
13:47 4.23 4.23 4.22 4.23 9.5K
13:48 4.22 4.23 4.22 4.23 8.4K
13:49 4.23 4.23 4.23 4.23 5.3K
13:50 4.24 4.24 4.23 4.23 45.7K
13:51 4.23 4.23 4.22 4.22 135.9K
13:52 4.22 4.24 4.22 4.24 31.4K
13:53 4.24 4.24 4.24 4.24 12.4K
13:54 4.24 4.24 4.24 4.24 4.7K
13:55 4.24 4.24 4.24 4.24 69.1K
13:56 4.24 4.24 4.22 4.23 71.0K
13:57 4.23 4.23 4.23 4.23 20.1K
13:58 4.23 4.23 4.23 4.23 31.1K
13:59 4.23 4.23 4.22 4.23 24.9K
14:00 4.23 4.23 4.23 4.23 8.6K
14:01 4.23 4.23 4.22 4.22 6.0K
14:02 4.23 4.23 4.23 4.23 45.0K
14:03 4.23 4.23 4.22 4.23 14.6K
14:04 4.23 4.23 4.23 4.23 6.6K
14:05 4.23 4.23 4.22 4.23 21.4K
14:06 4.23 4.23 4.23 4.23 19.8K
14:07 4.23 4.23 4.22 4.22 184.3K
14:08 4.22 4.23 4.22 4.23 85.8K
14:09 4.22 4.23 4.22 4.23 11.3K
14:10 4.23 4.23 4.23 4.23 4.7K
14:11 4.23 4.24 4.23 4.23 61.6K
14:12 4.24 4.24 4.23 4.23 46.3K
14:13 4.23 4.23 4.23 4.23 3.4K
14:14 4.23 4.24 4.23 4.24 48.5K
14:15 4.24 4.24 4.24 4.24 4.7K
14:16 4.24 4.24 4.23 4.24 8.6K
14:17 4.24 4.24 4.23 4.24 61.4K
14:18 4.24 4.24 4.24 4.24 11.5K
14:19 4.24 4.24 4.24 4.24 33.7K
14:20 4.24 4.25 4.24 4.25 8.1K
14:21 4.25 4.25 4.25 4.25 6.5K
14:22 4.25 4.25 4.23 4.24 37.9K
14:23 4.24 4.24 4.22 4.22 39.2K
14:24 4.23 4.24 4.23 4.24 30.1K
14:25 4.24 4.24 4.23 4.24 7.2K
14:26 4.24 4.24 4.23 4.23 12.7K
14:27 4.24 4.24 4.23 4.24 13.8K
14:28 4.24 4.24 4.23 4.24 11.8K
14:29 4.24 4.24 4.23 4.24 7.4K
14:30 4.24 4.24 4.23 4.23 44.4K
14:31 4.22 4.23 4.22 4.22 10.5K
14:32 4.23 4.24 4.23 4.23 51.1K
14:33 4.23 4.24 4.23 4.23 16.7K
14:34 4.23 4.24 4.23 4.24 11.6K
14:35 4.24 4.24 4.24 4.24 10.8K
14:36 4.24 4.24 4.24 4.24 5.4K
14:37 4.23 4.24 4.23 4.24 29.6K
14:38 4.24 4.24 4.24 4.24 33.7K
14:39 4.24 4.25 4.24 4.24 64.7K
14:40 4.23 4.24 4.23 4.23 29.0K
14:41 4.23 4.23 4.23 4.23 7.7K
14:42 4.23 4.23 4.23 4.23 9.9K
14:43 4.23 4.23 4.22 4.22 44.3K
14:44 4.21 4.21 4.20 4.20 48.8K
14:45 4.20 4.21 4.20 4.20 1.7K
14:46 4.20 4.22 4.20 4.22 34.5K
14:47 4.21 4.22 4.21 4.22 14.9K
14:48 4.22 4.22 4.21 4.22 7.1K
14:49 4.22 4.22 4.21 4.22 3.4K
14:50 4.22 4.22 4.21 4.21 24.4K
14:51 4.22 4.22 4.21 4.21 7.8K
14:52 4.22 4.22 4.21 4.21 4.8K
14:53 4.22 4.22 4.21 4.22 94.3K
14:54 4.22 4.22 4.22 4.22 9.2K
14:55 4.22 4.22 4.21 4.22 10.0K
14:56 4.22 4.22 4.22 4.22 4.9K
14:57 4.22 4.22 4.21 4.21 4.7K
14:58 4.21 4.22 4.21 4.21 6.5K
14:59 4.22 4.22 4.21 4.21 7.1K
15:00 4.22 4.22 4.22 4.22 8.2K
15:01 4.22 4.22 4.20 4.20 40.9K
15:02 4.20 4.22 4.20 4.21 51.3K
15:03 4.21 4.22 4.21 4.22 5.2K
15:04 4.22 4.22 4.22 4.22 11.1K
15:05 4.22 4.22 4.22 4.22 5.3K
15:06 4.21 4.22 4.21 4.21 11.9K
15:07 4.21 4.22 4.21 4.22 49.4K
15:08 4.21 4.22 4.21 4.22 3.2K
15:09 4.22 4.22 4.20 4.20 14.0K
15:10 4.20 4.21 4.20 4.21 9.9K
15:11 4.20 4.21 4.20 4.20 11.0K
15:12 4.21 4.21 4.20 4.20 16.7K
15:13 4.21 4.21 4.21 4.21 6.5K
15:14 4.21 4.21 4.21 4.21 8.7K
15:15 4.21 4.21 4.20 4.21 8.1K
15:16 4.21 4.21 4.20 4.21 4.1K
15:17 4.20 4.20 4.19 4.20 93.5K
15:18 4.20 4.20 4.20 4.20 106.7K
15:19 4.20 4.20 4.19 4.19 85.2K
15:20 4.18 4.19 4.18 4.18 48.4K
15:21 4.18 4.18 4.17 4.18 103.4K
15:22 4.19 4.19 4.18 4.18 1.8K
15:23 4.19 4.19 4.19 4.19 4.2K
15:24 4.19 4.19 4.18 4.19 15.7K
15:25 4.19 4.19 4.18 4.18 16.8K
15:26 4.19 4.19 4.19 4.19 6.4K
15:27 4.18 4.19 4.18 4.19 17.4K
15:28 4.19 4.20 4.19 4.20 114.1K
15:29 4.20 4.20 4.20 4.20 10.1K
15:30 4.20 4.20 4.20 4.20 9.9K
15:31 4.20 4.20 4.20 4.20 16.4K
15:32 4.20 4.20 4.20 4.20 14.1K
15:33 4.20 4.20 4.18 4.19 30.7K
15:34 4.19 4.19 4.18 4.18 4.9K
15:35 4.19 4.19 4.19 4.19 14.0K
15:36 4.18 4.19 4.18 4.19 8.3K
15:37 4.19 4.19 4.19 4.19 7.2K
15:38 4.19 4.19 4.18 4.19 8.3K
15:39 4.19 4.19 4.17 4.17 62.0K
15:40 4.18 4.18 4.17 4.17 38.0K
15:41 4.17 4.18 4.17 4.18 7.5K
15:42 4.18 4.18 4.18 4.18 18.4K
15:43 4.18 4.18 4.17 4.18 8.8K
15:44 4.18 4.18 4.17 4.18 14.8K
15:45 4.18 4.18 4.18 4.18 11.7K
15:46 4.17 4.17 4.16 4.17 73.4K
15:47 4.17 4.17 4.16 4.16 6.7K
15:48 4.17 4.17 4.16 4.16 9.4K
15:49 4.17 4.17 4.16 4.17 40.4K
15:50 4.17 4.17 4.17 4.17 37.1K
15:51 4.17 4.17 4.16 4.17 26.1K
15:52 4.17 4.17 4.17 4.17 28.9K
15:53 4.16 4.17 4.16 4.16 45.2K
15:54 4.17 4.17 4.16 4.17 11.2K
15:55 4.17 4.17 4.16 4.16 13.7K
15:56 4.17 4.17 4.16 4.16 21.1K
15:57 4.15 4.15 4.14 4.15 144.8K
15:58 4.15 4.15 4.15 4.15 40.5K
15:59 4.15 4.15 4.15 4.15 162.2K
16:00 4.15 4.19 4.14 4.15 765.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available