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 4.35 4.43 4.26 4.27 1,086.1K
09:32 4.28 4.28 4.26 4.26 163.1K
09:33 4.26 4.27 4.25 4.25 267.1K
09:34 4.24 4.24 4.22 4.22 87.1K
09:35 4.23 4.25 4.22 4.25 126.1K
09:36 4.25 4.25 4.23 4.24 105.8K
09:37 4.24 4.26 4.23 4.23 72.2K
09:38 4.24 4.26 4.24 4.26 23.3K
09:39 4.27 4.29 4.27 4.29 89.0K
09:40 4.29 4.29 4.28 4.29 67.4K
09:41 4.28 4.30 4.28 4.30 68.9K
09:42 4.30 4.30 4.26 4.26 90.7K
09:43 4.25 4.28 4.25 4.27 40.7K
09:44 4.27 4.28 4.27 4.28 25.8K
09:45 4.27 4.28 4.27 4.28 32.2K
09:46 4.27 4.28 4.26 4.28 46.0K
09:47 4.28 4.28 4.27 4.27 42.2K
09:48 4.25 4.25 4.25 4.25 84.2K
09:49 4.24 4.24 4.23 4.24 101.4K
09:50 4.24 4.24 4.22 4.22 186.1K
09:51 4.23 4.23 4.21 4.23 77.3K
09:52 4.22 4.23 4.22 4.23 58.2K
09:53 4.21 4.22 4.21 4.22 130.3K
09:54 4.22 4.25 4.22 4.24 56.0K
09:55 4.25 4.25 4.24 4.24 13.0K
09:56 4.24 4.25 4.24 4.25 12.3K
09:57 4.25 4.25 4.25 4.25 18.6K
09:58 4.25 4.25 4.24 4.25 18.9K
09:59 4.24 4.24 4.22 4.22 73.4K
10:00 4.22 4.23 4.21 4.21 123.0K
10:01 4.22 4.23 4.22 4.23 93.7K
10:02 4.23 4.23 4.22 4.22 92.0K
10:03 4.23 4.24 4.23 4.24 45.0K
10:04 4.23 4.26 4.23 4.26 65.3K
10:05 4.25 4.26 4.25 4.25 49.8K
10:06 4.25 4.27 4.25 4.27 56.8K
10:07 4.27 4.28 4.27 4.28 38.5K
10:08 4.28 4.28 4.28 4.28 49.6K
10:09 4.28 4.28 4.28 4.28 10.7K
10:10 4.28 4.28 4.27 4.27 6.2K
10:11 4.28 4.29 4.28 4.29 27.4K
10:12 4.29 4.30 4.29 4.30 25.1K
10:13 4.30 4.30 4.29 4.30 47.8K
10:14 4.31 4.32 4.31 4.32 32.1K
10:15 4.32 4.32 4.31 4.31 54.0K
10:16 4.31 4.31 4.30 4.31 30.4K
10:17 4.31 4.31 4.30 4.30 29.4K
10:18 4.28 4.29 4.28 4.29 31.1K
10:19 4.29 4.29 4.28 4.29 73.0K
10:20 4.29 4.30 4.29 4.30 12.4K
10:21 4.29 4.30 4.29 4.30 38.1K
10:22 4.31 4.32 4.31 4.32 25.7K
10:23 4.32 4.32 4.31 4.31 40.7K
10:24 4.32 4.32 4.31 4.32 39.8K
10:25 4.32 4.32 4.31 4.31 59.5K
10:26 4.31 4.31 4.30 4.30 58.3K
10:27 4.30 4.30 4.29 4.30 54.5K
10:28 4.29 4.31 4.29 4.31 73.5K
10:29 4.31 4.31 4.31 4.31 70.5K
10:30 4.31 4.31 4.29 4.29 41.5K
10:31 4.30 4.30 4.30 4.30 24.3K
10:32 4.30 4.32 4.30 4.31 80.5K
10:33 4.31 4.31 4.30 4.31 14.2K
10:34 4.30 4.31 4.30 4.30 15.2K
10:35 4.30 4.30 4.30 4.30 25.4K
10:36 4.30 4.31 4.30 4.31 33.8K
10:37 4.31 4.31 4.30 4.31 26.1K
10:38 4.31 4.31 4.30 4.31 83.7K
10:39 4.30 4.32 4.30 4.31 88.9K
10:40 4.31 4.33 4.31 4.33 131.9K
10:41 4.33 4.33 4.31 4.32 62.2K
10:42 4.32 4.32 4.31 4.32 14.1K
10:43 4.32 4.32 4.31 4.31 64.9K
10:44 4.30 4.31 4.30 4.31 31.1K
10:45 4.32 4.32 4.31 4.32 113.7K
10:46 4.32 4.32 4.29 4.29 86.2K
10:47 4.30 4.30 4.29 4.29 88.2K
10:48 4.29 4.29 4.29 4.29 9.2K
10:49 4.29 4.29 4.27 4.27 154.2K
10:50 4.27 4.27 4.26 4.27 97.8K
10:51 4.27 4.27 4.25 4.25 116.7K
10:52 4.26 4.28 4.26 4.28 73.5K
10:53 4.27 4.27 4.26 4.26 57.6K
10:54 4.26 4.26 4.25 4.26 25.8K
10:55 4.26 4.26 4.25 4.26 45.3K
10:56 4.26 4.28 4.26 4.28 63.0K
10:57 4.27 4.28 4.27 4.27 30.1K
10:58 4.28 4.28 4.25 4.26 66.0K
10:59 4.26 4.26 4.25 4.26 39.8K
11:00 4.27 4.28 4.27 4.28 124.4K
11:01 4.27 4.28 4.26 4.26 71.1K
11:02 4.27 4.27 4.26 4.26 16.5K
11:03 4.26 4.26 4.25 4.26 8.5K
11:04 4.25 4.26 4.25 4.26 7.1K
11:05 4.26 4.26 4.25 4.25 10.3K
11:06 4.25 4.26 4.25 4.26 9.7K
11:07 4.26 4.26 4.26 4.26 38.2K
11:08 4.26 4.26 4.25 4.25 14.9K
11:09 4.25 4.26 4.25 4.26 33.6K
11:10 4.26 4.27 4.26 4.27 44.3K
11:11 4.27 4.27 4.26 4.26 60.5K
11:12 4.26 4.26 4.26 4.26 14.5K
11:13 4.26 4.26 4.25 4.26 32.4K
11:14 4.25 4.26 4.25 4.26 27.9K
11:15 4.26 4.26 4.25 4.25 10.0K
11:16 4.26 4.26 4.26 4.26 9.4K
11:17 4.26 4.26 4.26 4.26 8.0K
11:18 4.25 4.25 4.25 4.25 102.1K
11:19 4.25 4.25 4.24 4.24 59.2K
11:20 4.25 4.25 4.24 4.24 27.0K
11:21 4.24 4.25 4.24 4.24 22.8K
11:22 4.25 4.25 4.24 4.24 6.3K
11:23 4.25 4.25 4.24 4.24 94.1K
11:24 4.25 4.26 4.25 4.25 57.2K
11:25 4.25 4.26 4.25 4.26 7.9K
11:26 4.26 4.26 4.26 4.26 3.9K
11:27 4.26 4.26 4.25 4.25 105.7K
11:28 4.26 4.26 4.25 4.26 33.2K
11:29 4.27 4.27 4.26 4.26 78.3K
11:30 4.26 4.26 4.25 4.26 63.8K
11:31 4.25 4.25 4.25 4.25 77.2K
11:32 4.25 4.26 4.25 4.26 82.7K
11:33 4.26 4.26 4.25 4.26 38.4K
11:34 4.26 4.26 4.25 4.25 123.9K
11:35 4.26 4.26 4.24 4.24 70.9K
11:36 4.24 4.25 4.24 4.25 22.9K
11:37 4.25 4.25 4.24 4.24 51.8K
11:38 4.24 4.24 4.22 4.24 153.1K
11:39 4.24 4.24 4.23 4.23 34.0K
11:40 4.23 4.24 4.23 4.24 20.6K
11:41 4.24 4.24 4.23 4.24 127.4K
11:42 4.24 4.25 4.24 4.25 35.2K
11:43 4.25 4.25 4.24 4.24 7.0K
11:44 4.24 4.25 4.24 4.24 18.5K
11:45 4.25 4.25 4.25 4.25 18.5K
11:46 4.25 4.25 4.24 4.25 17.8K
11:47 4.25 4.25 4.24 4.24 12.5K
11:48 4.25 4.25 4.25 4.25 9.6K
11:49 4.25 4.27 4.25 4.27 63.8K
11:50 4.27 4.27 4.26 4.26 15.9K
11:51 4.28 4.28 4.27 4.28 61.6K
11:52 4.27 4.27 4.26 4.27 40.8K
11:53 4.27 4.27 4.27 4.27 27.7K
11:54 4.27 4.27 4.27 4.27 15.9K
11:55 4.27 4.27 4.26 4.26 97.7K
11:56 4.27 4.27 4.26 4.26 12.6K
11:57 4.27 4.27 4.26 4.26 0.9K
11:58 4.27 4.27 4.27 4.27 5.2K
11:59 4.27 4.27 4.27 4.27 40.4K
12:00 4.27 4.27 4.27 4.27 11.2K
12:01 4.26 4.27 4.26 4.26 27.2K
12:02 4.25 4.26 4.25 4.26 17.8K
12:03 4.26 4.26 4.25 4.25 5.9K
12:04 4.25 4.27 4.25 4.26 63.3K
12:05 4.26 4.27 4.26 4.26 50.8K
12:06 4.26 4.26 4.26 4.26 40.2K
12:07 4.26 4.26 4.25 4.26 74.8K
12:08 4.27 4.27 4.26 4.26 19.6K
12:09 4.26 4.27 4.26 4.27 15.1K
12:10 4.26 4.27 4.26 4.27 5.7K
12:11 4.27 4.27 4.26 4.26 38.3K
12:12 4.26 4.26 4.23 4.23 83.4K
12:13 4.23 4.24 4.23 4.24 16.5K
12:14 4.24 4.24 4.23 4.23 10.5K
12:15 4.24 4.24 4.24 4.24 21.6K
12:16 4.23 4.24 4.23 4.24 3.3K
12:17 4.23 4.24 4.23 4.24 27.3K
12:18 4.23 4.24 4.23 4.23 94.3K
12:19 4.24 4.24 4.22 4.22 35.2K
12:20 4.23 4.23 4.23 4.23 21.9K
12:21 4.22 4.23 4.22 4.23 36.6K
12:22 4.23 4.23 4.22 4.22 76.6K
12:23 4.22 4.22 4.20 4.21 133.0K
12:24 4.21 4.21 4.19 4.19 323.3K
12:25 4.19 4.20 4.19 4.20 27.0K
12:26 4.20 4.20 4.19 4.20 18.6K
12:27 4.19 4.20 4.19 4.19 80.5K
12:28 4.20 4.20 4.18 4.19 70.8K
12:29 4.18 4.19 4.17 4.17 155.8K
12:30 4.18 4.18 4.16 4.16 65.6K
12:31 4.17 4.17 4.15 4.16 145.7K
12:32 4.15 4.16 4.15 4.16 122.4K
12:33 4.15 4.15 4.14 4.14 64.1K
12:34 4.15 4.15 4.14 4.14 126.9K
12:35 4.14 4.15 4.13 4.15 84.2K
12:36 4.14 4.14 4.13 4.13 61.4K
12:37 4.13 4.14 4.13 4.14 86.0K
12:38 4.15 4.16 4.14 4.15 98.8K
12:39 4.16 4.16 4.14 4.15 108.4K
12:40 4.16 4.17 4.15 4.17 92.7K
12:41 4.17 4.17 4.16 4.16 38.5K
12:42 4.15 4.17 4.15 4.17 60.0K
12:43 4.15 4.16 4.15 4.16 35.8K
12:44 4.16 4.16 4.14 4.14 53.2K
12:45 4.14 4.16 4.14 4.16 45.2K
12:46 4.16 4.16 4.15 4.16 34.1K
12:47 4.16 4.16 4.15 4.16 11.1K
12:48 4.16 4.16 4.14 4.14 41.6K
12:49 4.15 4.15 4.15 4.15 56.1K
12:50 4.15 4.15 4.13 4.14 65.9K
12:51 4.14 4.14 4.12 4.13 126.9K
12:52 4.13 4.14 4.12 4.12 72.9K
12:53 4.12 4.13 4.12 4.13 42.2K
12:54 4.12 4.13 4.12 4.13 35.3K
12:55 4.12 4.13 4.12 4.12 99.0K
12:56 4.13 4.13 4.12 4.13 62.6K
12:57 4.12 4.13 4.12 4.12 19.6K
12:58 4.11 4.12 4.11 4.12 174.0K
12:59 4.12 4.13 4.12 4.12 49.9K
13:00 4.12 4.13 4.12 4.13 63.4K
13:01 4.12 4.12 4.11 4.12 66.2K
13:02 4.12 4.12 4.11 4.12 69.1K
13:03 4.12 4.12 4.12 4.12 59.4K
13:04 4.12 4.13 4.12 4.13 39.1K
13:05 4.13 4.13 4.12 4.13 8.7K
13:06 4.13 4.14 4.13 4.13 42.3K
13:07 4.15 4.15 4.14 4.15 32.2K
13:08 4.15 4.15 4.15 4.15 29.6K
13:09 4.15 4.15 4.15 4.15 20.0K
13:10 4.15 4.16 4.15 4.16 46.8K
13:11 4.15 4.16 4.15 4.15 66.3K
13:12 4.15 4.16 4.15 4.16 29.1K
13:13 4.15 4.16 4.15 4.15 17.4K
13:14 4.15 4.16 4.15 4.16 36.4K
13:15 4.16 4.16 4.15 4.16 13.3K
13:16 4.15 4.16 4.15 4.16 19.1K
13:17 4.16 4.16 4.14 4.14 21.2K
13:18 4.15 4.15 4.14 4.14 8.1K
13:19 4.15 4.15 4.15 4.15 11.9K
13:20 4.14 4.15 4.14 4.15 1.8K
13:21 4.15 4.15 4.15 4.15 5.4K
13:22 4.14 4.14 4.14 4.14 90.4K
13:23 4.14 4.15 4.14 4.14 63.9K
13:24 4.15 4.16 4.15 4.15 21.5K
13:25 4.15 4.15 4.14 4.15 42.7K
13:26 4.15 4.15 4.15 4.15 10.7K
13:27 4.15 4.15 4.14 4.15 7.1K
13:28 4.15 4.15 4.14 4.15 28.2K
13:29 4.15 4.15 4.14 4.14 20.0K
13:30 4.14 4.15 4.14 4.15 8.1K
13:31 4.15 4.15 4.15 4.15 20.4K
13:32 4.15 4.15 4.15 4.15 6.5K
13:33 4.14 4.14 4.14 4.14 13.0K
13:34 4.14 4.15 4.14 4.15 6.0K
13:35 4.15 4.15 4.15 4.15 4.0K
13:36 4.15 4.16 4.15 4.16 71.5K
13:37 4.15 4.16 4.15 4.16 37.4K
13:38 4.16 4.16 4.15 4.16 17.3K
13:39 4.16 4.16 4.15 4.15 18.1K
13:40 4.16 4.16 4.16 4.16 39.6K
13:41 4.17 4.17 4.16 4.17 40.1K
13:42 4.17 4.17 4.16 4.16 3.4K
13:43 4.16 4.17 4.16 4.16 14.4K
13:44 4.16 4.17 4.16 4.17 19.4K
13:45 4.17 4.17 4.16 4.17 21.4K
13:46 4.17 4.17 4.16 4.16 22.6K
13:47 4.17 4.17 4.17 4.17 26.8K
13:48 4.17 4.17 4.16 4.16 40.0K
13:49 4.16 4.16 4.15 4.16 64.3K
13:50 4.16 4.17 4.16 4.17 43.8K
13:51 4.17 4.17 4.16 4.17 30.0K
13:52 4.16 4.17 4.16 4.17 26.6K
13:53 4.16 4.17 4.16 4.17 29.2K
13:54 4.17 4.17 4.17 4.17 11.8K
13:55 4.17 4.17 4.16 4.17 7.2K
13:56 4.17 4.17 4.15 4.16 116.3K
13:57 4.16 4.16 4.15 4.15 6.9K
13:58 4.16 4.16 4.15 4.16 24.1K
13:59 4.15 4.16 4.15 4.16 15.9K
14:00 4.16 4.16 4.15 4.15 2.3K
14:01 4.16 4.17 4.16 4.17 48.0K
14:02 4.17 4.17 4.15 4.15 49.1K
14:03 4.16 4.16 4.16 4.16 36.6K
14:04 4.16 4.16 4.15 4.16 3.4K
14:05 4.16 4.16 4.15 4.15 128.9K
14:06 4.15 4.16 4.15 4.16 1.6K
14:07 4.16 4.16 4.15 4.16 60.0K
14:08 4.16 4.17 4.16 4.17 35.0K
14:09 4.17 4.17 4.17 4.17 18.6K
14:10 4.16 4.17 4.16 4.17 123.1K
14:11 4.16 4.17 4.16 4.17 21.3K
14:12 4.17 4.17 4.16 4.17 3.7K
14:13 4.18 4.18 4.17 4.17 51.6K
14:14 4.18 4.18 4.17 4.17 34.8K
14:15 4.17 4.18 4.17 4.18 4.1K
14:16 4.18 4.18 4.18 4.18 13.2K
14:17 4.18 4.18 4.17 4.18 6.6K
14:18 4.17 4.18 4.17 4.18 4.7K
14:19 4.18 4.19 4.18 4.19 33.7K
14:20 4.19 4.19 4.19 4.19 36.4K
14:21 4.18 4.19 4.18 4.19 24.7K
14:22 4.19 4.19 4.18 4.19 26.0K
14:23 4.19 4.19 4.18 4.18 14.4K
14:24 4.19 4.19 4.19 4.19 6.1K
14:25 4.19 4.20 4.18 4.20 80.2K
14:26 4.20 4.20 4.20 4.20 13.9K
14:27 4.20 4.20 4.20 4.20 8.5K
14:28 4.20 4.20 4.20 4.20 25.6K
14:29 4.20 4.20 4.20 4.20 7.3K
14:30 4.20 4.20 4.19 4.19 25.6K
14:31 4.20 4.20 4.20 4.20 9.1K
14:32 4.20 4.20 4.20 4.20 19.9K
14:33 4.20 4.20 4.20 4.20 2.5K
14:34 4.20 4.20 4.20 4.20 10.7K
14:35 4.20 4.20 4.20 4.20 8.9K
14:36 4.20 4.20 4.20 4.20 18.7K
14:37 4.20 4.20 4.20 4.20 22.7K
14:38 4.21 4.21 4.20 4.21 34.1K
14:39 4.21 4.22 4.21 4.22 53.2K
14:40 4.22 4.22 4.21 4.22 4.8K
14:41 4.22 4.22 4.21 4.22 10.4K
14:42 4.22 4.22 4.22 4.22 7.8K
14:43 4.22 4.22 4.21 4.21 7.9K
14:44 4.22 4.22 4.21 4.21 43.5K
14:45 4.21 4.21 4.20 4.21 4.4K
14:46 4.21 4.21 4.21 4.21 2.6K
14:47 4.21 4.21 4.21 4.21 2.0K
14:48 4.22 4.22 4.21 4.21 37.0K
14:49 4.22 4.22 4.22 4.22 43.2K
14:50 4.22 4.22 4.20 4.21 43.1K
14:51 4.21 4.22 4.21 4.22 43.8K
14:52 4.22 4.22 4.21 4.21 14.6K
14:53 4.21 4.22 4.21 4.22 2.4K
14:54 4.22 4.22 4.22 4.22 11.0K
14:55 4.22 4.22 4.22 4.22 19.7K
14:56 4.22 4.22 4.21 4.21 55.9K
14:57 4.21 4.21 4.20 4.21 46.2K
14:58 4.21 4.22 4.21 4.21 48.0K
14:59 4.22 4.22 4.21 4.22 11.8K
15:00 4.22 4.22 4.22 4.22 12.1K
15:01 4.21 4.21 4.20 4.20 81.3K
15:02 4.21 4.21 4.20 4.21 21.8K
15:03 4.21 4.21 4.21 4.21 8.1K
15:04 4.21 4.21 4.20 4.21 20.1K
15:05 4.21 4.21 4.21 4.21 86.0K
15:06 4.21 4.21 4.20 4.21 24.0K
15:07 4.20 4.21 4.20 4.21 13.5K
15:08 4.21 4.21 4.20 4.20 6.0K
15:09 4.21 4.21 4.21 4.21 38.4K
15:10 4.21 4.22 4.21 4.22 50.7K
15:11 4.21 4.22 4.21 4.22 28.4K
15:12 4.22 4.22 4.20 4.21 62.3K
15:13 4.21 4.22 4.21 4.22 32.4K
15:14 4.22 4.22 4.22 4.22 19.1K
15:15 4.22 4.22 4.22 4.22 15.1K
15:16 4.22 4.22 4.22 4.22 12.7K
15:17 4.22 4.22 4.22 4.22 3.3K
15:18 4.21 4.22 4.21 4.22 20.8K
15:19 4.22 4.22 4.21 4.21 32.7K
15:20 4.22 4.22 4.21 4.21 15.0K
15:21 4.22 4.22 4.21 4.22 24.4K
15:22 4.21 4.22 4.20 4.21 121.3K
15:23 4.21 4.21 4.20 4.21 7.7K
15:24 4.21 4.22 4.21 4.22 72.4K
15:25 4.21 4.22 4.21 4.21 36.2K
15:26 4.21 4.22 4.21 4.22 10.1K
15:27 4.22 4.24 4.22 4.23 37.6K
15:28 4.24 4.24 4.23 4.24 20.4K
15:29 4.24 4.24 4.23 4.24 13.9K
15:30 4.24 4.24 4.23 4.24 16.4K
15:31 4.24 4.24 4.24 4.24 28.3K
15:32 4.23 4.23 4.22 4.23 53.7K
15:33 4.23 4.23 4.23 4.23 16.1K
15:34 4.23 4.23 4.22 4.23 6.0K
15:35 4.23 4.23 4.22 4.23 11.2K
15:36 4.23 4.23 4.23 4.23 71.2K
15:37 4.23 4.23 4.22 4.23 34.5K
15:38 4.23 4.23 4.23 4.23 30.0K
15:39 4.23 4.23 4.22 4.22 52.9K
15:40 4.23 4.23 4.23 4.23 30.5K
15:41 4.22 4.23 4.22 4.22 67.3K
15:42 4.22 4.22 4.19 4.19 199.0K
15:43 4.19 4.20 4.19 4.20 9.6K
15:44 4.19 4.20 4.19 4.19 52.5K
15:45 4.19 4.19 4.18 4.18 28.4K
15:46 4.19 4.19 4.19 4.19 6.7K
15:47 4.19 4.19 4.19 4.19 5.0K
15:48 4.18 4.19 4.18 4.19 13.2K
15:49 4.18 4.19 4.18 4.19 19.0K
15:50 4.19 4.19 4.19 4.19 67.0K
15:51 4.19 4.20 4.19 4.19 90.8K
15:52 4.20 4.20 4.19 4.19 71.9K
15:53 4.20 4.20 4.19 4.19 97.9K
15:54 4.19 4.19 4.19 4.19 27.0K
15:55 4.19 4.19 4.18 4.19 52.9K
15:56 4.19 4.19 4.19 4.19 145.9K
15:57 4.19 4.19 4.19 4.19 32.4K
15:58 4.19 4.19 4.19 4.19 45.8K
15:59 4.19 4.19 4.18 4.19 72.6K
16:00 4.19 4.22 4.16 4.18 1,956.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available