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
09:30 4.84 4.85 4.80 4.85 693.8K
09:31 4.84 4.84 4.81 4.82 30.5K
09:32 4.82 4.87 4.82 4.85 54.2K
09:33 4.85 4.85 4.81 4.82 27.4K
09:34 4.82 4.82 4.80 4.81 26.5K
09:35 4.81 4.84 4.81 4.84 49.6K
09:36 4.84 4.84 4.82 4.82 40.4K
09:37 4.83 4.86 4.83 4.86 25.0K
09:38 4.86 4.87 4.86 4.87 48.2K
09:39 4.87 4.87 4.86 4.87 25.4K
09:40 4.86 4.87 4.85 4.86 63.0K
09:41 4.86 4.86 4.85 4.85 44.0K
09:42 4.85 4.85 4.84 4.85 42.4K
09:43 4.85 4.88 4.85 4.87 56.1K
09:44 4.87 4.88 4.86 4.86 59.2K
09:45 4.86 4.87 4.86 4.86 71.8K
09:46 4.86 4.87 4.86 4.85 43.0K
09:47 4.86 4.87 4.86 4.87 41.9K
09:48 4.87 4.87 4.84 4.86 72.9K
09:49 4.86 4.88 4.86 4.87 165.8K
09:50 4.87 4.88 4.87 4.88 23.2K
09:51 4.88 4.88 4.88 4.88 82.3K
09:52 4.87 4.88 4.87 4.88 43.3K
09:53 4.88 4.90 4.88 4.90 85.0K
09:54 4.90 4.91 4.90 4.89 70.0K
09:55 4.88 4.92 4.88 4.91 54.5K
09:56 4.91 4.92 4.91 4.91 30.7K
09:57 4.92 4.93 4.91 4.91 104.1K
09:58 4.91 4.91 4.90 4.89 118.6K
09:59 4.91 4.91 4.90 4.90 45.5K
10:00 4.89 4.90 4.89 4.89 66.6K
10:01 4.90 4.90 4.90 4.89 48.1K
10:02 4.89 4.90 4.89 4.89 85.6K
10:03 4.89 4.89 4.88 4.89 46.9K
10:04 4.90 4.91 4.90 4.90 110.2K
10:05 4.90 4.92 4.90 4.92 96.2K
10:06 4.92 4.93 4.91 4.92 76.1K
10:07 4.93 4.97 4.93 4.97 191.5K
10:08 4.98 4.99 4.96 4.99 135.9K
10:09 4.99 5.00 4.99 4.99 221.5K
10:10 4.98 4.99 4.97 4.97 172.6K
10:11 4.97 5.00 4.97 5.00 153.8K
10:12 5.00 5.00 4.99 5.00 136.0K
10:13 5.00 5.00 5.00 4.99 91.4K
10:14 5.02 5.02 5.02 5.02 138.4K
10:15 5.03 5.04 5.03 5.03 162.5K
10:16 5.04 5.07 5.04 5.07 157.9K
10:17 5.07 5.08 5.02 5.02 278.0K
10:18 5.03 5.05 5.02 5.05 170.5K
10:19 5.05 5.07 5.05 5.07 185.4K
10:20 5.07 5.08 5.07 5.07 184.0K
10:21 5.07 5.07 5.05 5.07 229.7K
10:22 5.07 5.07 5.06 5.06 162.8K
10:23 5.06 5.11 5.06 5.11 409.7K
10:24 5.11 5.15 5.11 5.15 220.1K
10:25 5.15 5.18 5.15 5.17 380.6K
10:26 5.17 5.19 5.16 5.19 429.1K
10:27 5.18 5.18 5.15 5.14 340.3K
10:28 5.14 5.15 5.14 5.15 426.1K
10:29 5.15 5.18 5.15 5.17 333.1K
10:30 5.15 5.17 5.15 5.17 152.3K
10:31 5.17 5.17 5.16 5.17 79.5K
10:32 5.17 5.17 5.15 5.15 103.6K
10:33 5.16 5.18 5.15 5.18 293.2K
10:34 5.17 5.18 5.16 5.18 128.1K
10:35 5.18 5.22 5.18 5.21 383.9K
10:36 5.21 5.21 5.18 5.19 175.3K
10:37 5.19 5.20 5.18 5.20 151.3K
10:38 5.20 5.23 5.20 5.22 375.9K
10:39 5.23 5.25 5.22 5.25 275.4K
10:40 5.25 5.25 5.24 5.25 234.9K
10:41 5.25 5.25 5.23 5.24 467.7K
10:42 5.23 5.23 5.20 5.21 224.5K
10:43 5.21 5.21 5.20 5.20 179.5K
10:44 5.20 5.21 5.18 5.18 167.6K
10:45 5.18 5.21 5.18 5.20 261.8K
10:46 5.19 5.21 5.19 5.19 292.6K
10:47 5.19 5.19 5.18 5.19 178.2K
10:48 5.20 5.20 5.18 5.19 229.6K
10:49 5.19 5.19 5.19 5.19 108.1K
10:50 5.19 5.19 5.18 5.19 58.2K
10:51 5.19 5.19 5.18 5.19 38.4K
10:52 5.18 5.19 5.18 5.18 162.1K
10:53 5.19 5.20 5.18 5.18 210.6K
10:54 5.18 5.19 5.18 5.19 108.2K
10:55 5.20 5.22 5.19 5.22 131.4K
10:56 5.21 5.21 5.19 5.20 214.8K
10:57 5.20 5.20 5.20 5.20 63.8K
10:58 5.20 5.20 5.19 5.19 70.6K
10:59 5.19 5.22 5.19 5.22 127.7K
11:00 5.22 5.22 5.21 5.22 165.6K
11:01 5.22 5.22 5.20 5.21 347.0K
11:02 5.21 5.21 5.17 5.19 219.3K
11:03 5.19 5.20 5.17 5.20 195.8K
11:04 5.20 5.20 5.19 5.18 104.0K
11:05 5.18 5.19 5.18 5.18 91.8K
11:06 5.20 5.20 5.18 5.18 99.7K
11:07 5.19 5.19 5.17 5.18 92.2K
11:08 5.17 5.18 5.16 5.18 147.1K
11:09 5.17 5.19 5.17 5.19 136.8K
11:10 5.18 5.19 5.18 5.19 42.0K
11:11 5.18 5.18 5.17 5.17 46.8K
11:12 5.17 5.17 5.17 5.17 211.4K
11:13 5.17 5.17 5.15 5.17 224.5K
11:14 5.17 5.18 5.16 5.17 105.7K
11:15 5.18 5.18 5.16 5.17 67.8K
11:16 5.17 5.17 5.16 5.17 47.1K
11:17 5.17 5.17 5.16 5.16 54.1K
11:18 5.16 5.17 5.15 5.15 32.4K
11:19 5.16 5.17 5.15 5.16 67.8K
11:20 5.16 5.17 5.15 5.17 84.9K
11:21 5.16 5.16 5.15 5.15 74.5K
11:22 5.16 5.16 5.14 5.15 127.2K
11:23 5.15 5.17 5.15 5.16 62.5K
11:24 5.16 5.17 5.16 5.17 28.5K
11:25 5.18 5.18 5.16 5.17 67.9K
11:26 5.17 5.17 5.16 5.17 19.1K
11:27 5.17 5.18 5.17 5.18 70.9K
11:28 5.18 5.18 5.18 5.18 35.3K
11:29 5.18 5.18 5.17 5.18 32.9K
11:30 5.18 5.18 5.16 5.16 72.3K
11:31 5.16 5.16 5.16 5.16 85.4K
11:32 5.15 5.15 5.13 5.14 109.5K
11:33 5.14 5.15 5.12 5.14 100.4K
11:34 5.14 5.15 5.14 5.15 151.4K
11:35 5.14 5.15 5.14 5.15 44.4K
11:36 5.15 5.15 5.13 5.14 90.0K
11:37 5.15 5.16 5.15 5.15 88.3K
11:38 5.15 5.15 5.14 5.14 36.3K
11:39 5.13 5.14 5.13 5.13 16.9K
11:40 5.14 5.14 5.13 5.13 93.8K
11:41 5.14 5.14 5.14 5.13 81.1K
11:42 5.13 5.14 5.13 5.14 31.4K
11:43 5.14 5.14 5.12 5.12 61.2K
11:44 5.13 5.14 5.12 5.14 56.9K
11:45 5.14 5.14 5.13 5.14 45.5K
11:46 5.14 5.14 5.13 5.13 25.9K
11:47 5.14 5.15 5.13 5.15 51.1K
11:48 5.15 5.16 5.13 5.14 61.1K
11:49 5.13 5.14 5.12 5.12 52.3K
11:50 5.13 5.13 5.12 5.13 19.8K
11:51 5.12 5.14 5.12 5.14 38.1K
11:52 5.15 5.16 5.15 5.16 95.9K
11:53 5.16 5.16 5.15 5.16 58.5K
11:54 5.16 5.17 5.16 5.16 76.6K
11:55 5.17 5.17 5.16 5.16 210.1K
11:56 5.16 5.16 5.15 5.16 95.8K
11:57 5.16 5.16 5.14 5.15 47.8K
11:58 5.15 5.15 5.13 5.13 110.6K
11:59 5.12 5.13 5.12 5.13 56.4K
12:00 5.13 5.15 5.13 5.15 145.2K
12:01 5.16 5.16 5.16 5.16 39.3K
12:02 5.16 5.17 5.15 5.17 88.0K
12:03 5.17 5.17 5.15 5.16 35.7K
12:04 5.16 5.17 5.15 5.17 57.9K
12:05 5.17 5.17 5.17 5.17 110.6K
12:06 5.17 5.17 5.15 5.16 90.4K
12:07 5.16 5.18 5.16 5.17 83.1K
12:08 5.17 5.18 5.16 5.18 84.6K
12:09 5.18 5.18 5.17 5.18 41.9K
12:10 5.18 5.18 5.17 5.17 101.8K
12:11 5.16 5.16 5.15 5.15 31.6K
12:12 5.16 5.18 5.15 5.18 73.1K
12:13 5.18 5.19 5.17 5.17 198.2K
12:14 5.17 5.18 5.17 5.18 66.1K
12:15 5.18 5.18 5.16 5.17 61.0K
12:16 5.17 5.17 5.16 5.17 29.6K
12:17 5.17 5.17 5.16 5.16 16.3K
12:18 5.17 5.17 5.16 5.17 19.1K
12:19 5.17 5.17 5.16 5.17 19.7K
12:20 5.17 5.17 5.16 5.17 18.6K
12:21 5.16 5.20 5.16 5.19 78.2K
12:22 5.19 5.19 5.17 5.18 58.4K
12:23 5.18 5.19 5.18 5.19 65.6K
12:24 5.19 5.19 5.18 5.18 19.9K
12:25 5.17 5.18 5.17 5.18 67.2K
12:26 5.18 5.18 5.16 5.17 54.4K
12:27 5.17 5.19 5.17 5.19 77.6K
12:28 5.19 5.19 5.18 5.18 41.9K
12:29 5.18 5.18 5.16 5.16 37.6K
12:30 5.16 5.17 5.16 5.17 34.1K
12:31 5.17 5.17 5.16 5.17 27.0K
12:32 5.17 5.17 5.15 5.16 31.6K
12:33 5.16 5.17 5.16 5.17 15.2K
12:34 5.17 5.18 5.17 5.18 39.8K
12:35 5.18 5.18 5.17 5.18 6.6K
12:36 5.18 5.20 5.18 5.20 68.7K
12:37 5.20 5.20 5.19 5.19 101.6K
12:38 5.20 5.20 5.19 5.19 12.9K
12:39 5.20 5.22 5.20 5.22 281.3K
12:40 5.22 5.22 5.22 5.22 36.9K
12:41 5.21 5.22 5.21 5.22 110.7K
12:42 5.22 5.22 5.19 5.19 115.6K
12:43 5.19 5.20 5.19 5.20 12.7K
12:44 5.20 5.21 5.19 5.21 65.0K
12:45 5.20 5.21 5.20 5.21 123.4K
12:46 5.21 5.22 5.20 5.21 48.1K
12:47 5.21 5.21 5.19 5.19 43.9K
12:48 5.20 5.20 5.19 5.20 45.1K
12:49 5.20 5.20 5.20 5.19 65.5K
12:50 5.18 5.18 5.17 5.18 66.1K
12:51 5.18 5.18 5.16 5.16 56.7K
12:52 5.16 5.16 5.14 5.14 80.7K
12:53 5.13 5.14 5.13 5.13 114.8K
12:54 5.14 5.15 5.14 5.14 52.7K
12:55 5.14 5.14 5.14 5.14 49.6K
12:56 5.14 5.15 5.14 5.15 25.9K
12:57 5.15 5.15 5.12 5.13 78.1K
12:58 5.13 5.13 5.12 5.12 29.1K
12:59 5.13 5.13 5.12 5.13 40.4K
13:00 5.12 5.13 5.11 5.13 76.8K
13:01 5.12 5.14 5.12 5.14 59.4K
13:02 5.14 5.14 5.13 5.14 56.3K
13:03 5.14 5.14 5.13 5.13 14.2K
13:04 5.14 5.14 5.13 5.14 56.5K
13:05 5.14 5.14 5.14 5.14 4.7K
13:06 5.14 5.14 5.14 5.13 52.0K
13:07 5.13 5.13 5.11 5.12 51.4K
13:08 5.11 5.12 5.11 5.11 44.5K
13:09 5.11 5.12 5.11 5.12 5.6K
13:10 5.12 5.12 5.11 5.12 4.6K
13:11 5.11 5.14 5.11 5.14 67.1K
13:12 5.13 5.13 5.12 5.12 79.7K
13:13 5.12 5.13 5.12 5.13 21.9K
13:14 5.13 5.14 5.13 5.14 22.9K
13:15 5.14 5.14 5.14 5.13 54.8K
13:16 5.14 5.14 5.13 5.13 24.5K
13:17 5.13 5.13 5.12 5.12 91.4K
13:18 5.13 5.16 5.13 5.15 78.3K
13:19 5.16 5.16 5.15 5.14 42.0K
13:20 5.14 5.14 5.13 5.13 37.6K
13:21 5.14 5.14 5.13 5.13 58.0K
13:22 5.13 5.13 5.12 5.13 53.2K
13:23 5.12 5.12 5.11 5.12 71.1K
13:24 5.12 5.12 5.10 5.10 245.0K
13:25 5.11 5.11 5.09 5.09 132.4K
13:26 5.09 5.09 5.08 5.09 33.8K
13:27 5.09 5.09 5.08 5.08 41.5K
13:28 5.08 5.08 5.06 5.06 47.6K
13:29 5.06 5.08 5.06 5.08 130.3K
13:30 5.08 5.08 5.07 5.08 143.5K
13:31 5.08 5.08 5.08 5.08 96.7K
13:32 5.07 5.07 5.05 5.07 62.4K
13:33 5.07 5.07 5.04 5.04 69.3K
13:34 5.03 5.05 5.03 5.05 39.4K
13:35 5.05 5.05 5.03 5.03 113.2K
13:36 5.04 5.04 5.03 5.04 67.8K
13:37 5.04 5.06 5.04 5.06 67.7K
13:38 5.06 5.07 5.06 5.06 82.5K
13:39 5.06 5.06 5.05 5.05 29.8K
13:40 5.06 5.06 5.05 5.06 14.3K
13:41 5.06 5.07 5.05 5.07 60.2K
13:42 5.07 5.07 5.07 5.06 135.3K
13:43 5.07 5.07 5.06 5.07 23.3K
13:44 5.07 5.07 5.06 5.07 23.7K
13:45 5.07 5.08 5.06 5.08 59.4K
13:46 5.07 5.09 5.07 5.09 91.3K
13:47 5.09 5.09 5.08 5.08 76.7K
13:48 5.09 5.10 5.08 5.10 109.1K
13:49 5.10 5.10 5.08 5.10 70.4K
13:50 5.10 5.10 5.10 5.10 26.3K
13:51 5.09 5.12 5.09 5.12 166.6K
13:52 5.12 5.13 5.12 5.13 226.5K
13:53 5.13 5.13 5.12 5.13 46.6K
13:54 5.13 5.13 5.13 5.13 62.3K
13:55 5.13 5.15 5.13 5.14 167.0K
13:56 5.15 5.15 5.15 5.14 110.5K
13:57 5.15 5.15 5.13 5.14 20.8K
13:58 5.14 5.14 5.12 5.12 45.3K
13:59 5.13 5.13 5.12 5.12 28.4K
14:00 5.13 5.19 5.13 5.18 177.5K
14:01 5.18 5.19 5.17 5.17 160.9K
14:02 5.16 5.16 5.13 5.14 61.2K
14:03 5.14 5.15 5.14 5.14 77.6K
14:04 5.15 5.15 5.12 5.12 95.5K
14:05 5.12 5.13 5.12 5.12 73.8K
14:06 5.13 5.14 5.12 5.14 49.3K
14:07 5.13 5.13 5.12 5.13 85.0K
14:08 5.13 5.15 5.13 5.13 71.1K
14:09 5.12 5.12 5.12 5.12 32.7K
14:10 5.12 5.12 5.11 5.11 43.4K
14:11 5.12 5.13 5.11 5.12 11.0K
14:12 5.13 5.13 5.12 5.12 61.4K
14:13 5.10 5.13 5.10 5.13 66.5K
14:14 5.12 5.14 5.11 5.14 49.5K
14:15 5.13 5.14 5.13 5.14 58.0K
14:16 5.15 5.15 5.13 5.13 133.1K
14:17 5.13 5.16 5.13 5.16 86.0K
14:18 5.16 5.16 5.14 5.14 16.5K
14:19 5.15 5.15 5.14 5.14 16.1K
14:20 5.14 5.14 5.12 5.13 32.7K
14:21 5.13 5.14 5.13 5.13 51.7K
14:22 5.13 5.14 5.13 5.14 26.2K
14:23 5.14 5.14 5.13 5.14 11.0K
14:24 5.14 5.14 5.12 5.14 99.3K
14:25 5.13 5.15 5.13 5.15 37.1K
14:26 5.15 5.15 5.13 5.13 9.4K
14:27 5.14 5.14 5.14 5.13 15.4K
14:28 5.14 5.14 5.13 5.13 60.8K
14:29 5.13 5.14 5.13 5.14 67.4K
14:30 5.15 5.15 5.15 5.14 37.4K
14:31 5.13 5.15 5.13 5.14 52.8K
14:32 5.15 5.15 5.15 5.15 36.4K
14:33 5.15 5.17 5.15 5.17 126.3K
14:34 5.17 5.17 5.16 5.17 141.5K
14:35 5.17 5.17 5.15 5.14 135.9K
14:36 5.14 5.16 5.14 5.15 37.5K
14:37 5.15 5.16 5.14 5.15 62.2K
14:38 5.14 5.17 5.14 5.17 51.5K
14:39 5.17 5.17 5.16 5.16 29.9K
14:40 5.15 5.16 5.14 5.16 54.5K
14:41 5.16 5.17 5.16 5.17 45.6K
14:42 5.17 5.18 5.17 5.18 32.6K
14:43 5.18 5.18 5.16 5.17 72.6K
14:44 5.17 5.17 5.17 5.17 35.1K
14:45 5.17 5.17 5.16 5.17 47.5K
14:46 5.17 5.17 5.16 5.17 51.2K
14:47 5.17 5.18 5.16 5.18 41.8K
14:48 5.17 5.18 5.15 5.15 44.9K
14:49 5.15 5.16 5.14 5.16 17.6K
14:50 5.15 5.15 5.15 5.15 23.6K
14:51 5.14 5.15 5.13 5.15 40.1K
14:52 5.15 5.15 5.13 5.14 22.4K
14:53 5.14 5.14 5.11 5.11 20.7K
14:54 5.11 5.13 5.11 5.13 41.8K
14:55 5.13 5.13 5.12 5.12 41.1K
14:56 5.11 5.11 5.09 5.10 44.1K
14:57 5.09 5.09 5.09 5.09 54.4K
14:58 5.09 5.09 5.07 5.08 239.9K
14:59 5.07 5.08 5.06 5.07 40.3K
15:00 5.06 5.07 5.05 5.05 44.6K
15:01 5.06 5.06 5.05 5.06 47.5K
15:02 5.06 5.08 5.06 5.07 24.8K
15:03 5.07 5.08 5.07 5.07 16.2K
15:04 5.06 5.09 5.06 5.09 49.3K
15:05 5.10 5.11 5.10 5.10 45.6K
15:06 5.10 5.10 5.08 5.09 61.1K
15:07 5.09 5.09 5.07 5.07 12.7K
15:08 5.07 5.08 5.07 5.07 4.6K
15:09 5.08 5.08 5.08 5.08 13.2K
15:10 5.08 5.09 5.07 5.07 19.3K
15:11 5.08 5.09 5.07 5.09 25.7K
15:12 5.09 5.09 5.07 5.07 26.1K
15:13 5.07 5.09 5.06 5.09 47.4K
15:14 5.09 5.10 5.09 5.09 25.8K
15:15 5.10 5.10 5.09 5.10 9.3K
15:16 5.10 5.10 5.09 5.10 19.8K
15:17 5.10 5.10 5.10 5.10 2.9K
15:18 5.10 5.10 5.10 5.10 37.2K
15:19 5.10 5.11 5.09 5.11 66.4K
15:20 5.11 5.11 5.10 5.11 48.5K
15:21 5.11 5.11 5.11 5.11 56.0K
15:22 5.11 5.12 5.11 5.12 40.4K
15:23 5.12 5.13 5.11 5.13 65.4K
15:24 5.13 5.13 5.12 5.13 7.2K
15:25 5.13 5.13 5.12 5.13 50.2K
15:26 5.13 5.13 5.12 5.13 8.6K
15:27 5.13 5.13 5.11 5.11 23.6K
15:28 5.10 5.11 5.08 5.08 35.7K
15:29 5.09 5.09 5.08 5.09 10.0K
15:30 5.08 5.11 5.08 5.10 52.2K
15:31 5.10 5.10 5.08 5.08 99.8K
15:32 5.09 5.11 5.08 5.11 133.5K
15:33 5.11 5.11 5.10 5.11 9.8K
15:34 5.11 5.11 5.10 5.11 73.1K
15:35 5.10 5.11 5.09 5.10 46.8K
15:36 5.10 5.11 5.09 5.09 69.4K
15:37 5.10 5.10 5.10 5.09 33.8K
15:38 5.10 5.10 5.10 5.10 29.5K
15:39 5.10 5.11 5.09 5.09 47.3K
15:40 5.10 5.10 5.09 5.09 26.2K
15:41 5.10 5.11 5.10 5.11 25.6K
15:42 5.11 5.11 5.10 5.10 40.7K
15:43 5.10 5.11 5.10 5.11 41.3K
15:44 5.11 5.11 5.11 5.11 44.5K
15:45 5.11 5.12 5.10 5.09 64.5K
15:46 5.10 5.10 5.10 5.10 24.0K
15:47 5.10 5.11 5.10 5.11 67.9K
15:48 5.11 5.11 5.10 5.11 13.3K
15:49 5.11 5.11 5.11 5.11 16.1K
15:50 5.12 5.12 5.10 5.11 105.6K
15:51 5.11 5.11 5.10 5.11 54.7K
15:52 5.11 5.11 5.10 5.11 19.3K
15:53 5.11 5.11 5.10 5.11 41.3K
15:54 5.11 5.12 5.10 5.12 172.5K
15:55 5.12 5.12 5.10 5.11 89.1K
15:56 5.11 5.11 5.10 5.11 22.5K
15:57 5.11 5.12 5.11 5.12 132.7K
15:58 5.12 5.12 5.10 5.10 200.2K
15:59 5.10 5.11 5.09 5.11 1,822.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available