Recursion Pharmaceuticals

RXRX
🏛️ usa →
5.10
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 5.61 5.66 5.58 5.65 1,570.8K
09:31 5.65 5.71 5.65 5.71 415.4K
09:32 5.70 5.83 5.70 5.83 645.6K
09:33 5.81 5.81 5.73 5.74 183.2K
09:34 5.73 5.74 5.73 5.73 115.4K
09:35 5.74 5.84 5.74 5.82 484.2K
09:36 5.82 5.82 5.77 5.77 269.3K
09:37 5.78 5.80 5.78 5.78 196.1K
09:38 5.78 5.80 5.77 5.78 281.2K
09:39 5.78 5.78 5.75 5.76 140.4K
09:40 5.77 5.80 5.77 5.80 253.6K
09:41 5.79 5.80 5.75 5.77 144.4K
09:42 5.77 5.77 5.75 5.75 54.2K
09:43 5.75 5.77 5.75 5.77 61.3K
09:44 5.77 5.77 5.73 5.74 128.0K
09:45 5.74 5.77 5.74 5.77 96.0K
09:46 5.77 5.84 5.77 5.83 200.7K
09:47 5.84 5.90 5.84 5.88 813.8K
09:48 5.88 5.88 5.84 5.85 221.8K
09:49 5.84 5.85 5.82 5.82 301.7K
09:50 5.82 5.86 5.82 5.85 211.2K
09:51 5.85 5.90 5.85 5.86 367.1K
09:52 5.86 5.86 5.83 5.83 152.9K
09:53 5.82 5.85 5.81 5.85 235.7K
09:54 5.85 5.85 5.82 5.82 220.2K
09:55 5.82 5.83 5.82 5.82 61.4K
09:56 5.82 5.83 5.81 5.81 70.9K
09:57 5.82 5.83 5.82 5.82 77.1K
09:58 5.83 5.86 5.82 5.85 168.8K
09:59 5.86 5.91 5.85 5.91 483.8K
10:00 5.93 5.94 5.90 5.94 446.5K
10:01 5.94 5.97 5.93 5.96 472.5K
10:02 5.97 6.04 5.97 6.04 1,308.6K
10:03 6.03 6.09 6.03 6.08 720.5K
10:04 6.08 6.08 6.03 6.04 404.7K
10:05 6.04 6.07 6.02 6.06 269.7K
10:06 6.06 6.06 5.99 6.00 452.0K
10:07 6.00 6.04 6.00 6.03 393.3K
10:08 6.04 6.15 6.04 6.14 878.0K
10:09 6.15 6.17 6.11 6.16 790.0K
10:10 6.15 6.17 6.15 6.17 426.7K
10:11 6.16 6.18 6.14 6.17 403.7K
10:12 6.19 6.22 6.18 6.18 1,049.8K
10:13 6.19 6.19 6.15 6.15 410.1K
10:14 6.14 6.14 6.10 6.11 453.0K
10:15 6.11 6.11 6.07 6.07 462.9K
10:16 6.07 6.08 6.06 6.08 179.5K
10:17 6.09 6.09 6.00 6.00 415.6K
10:18 5.99 6.03 5.99 6.01 281.7K
10:19 6.01 6.04 6.01 6.04 259.8K
10:20 6.04 6.05 6.00 6.05 280.0K
10:21 6.05 6.05 6.02 6.04 245.3K
10:22 6.05 6.05 6.02 6.04 273.7K
10:23 6.05 6.05 6.01 6.02 121.2K
10:24 6.02 6.02 5.95 5.96 264.7K
10:25 5.96 5.96 5.94 5.95 147.2K
10:26 5.94 5.94 5.91 5.91 403.0K
10:27 5.92 5.97 5.92 5.97 179.1K
10:28 5.97 5.98 5.95 5.96 320.5K
10:29 5.96 5.96 5.92 5.93 228.7K
10:30 5.92 5.96 5.92 5.95 201.3K
10:31 5.96 5.97 5.93 5.94 147.9K
10:32 5.94 5.97 5.94 5.96 175.2K
10:33 5.96 5.97 5.93 5.94 145.8K
10:34 5.94 5.98 5.93 5.97 119.5K
10:35 5.97 5.99 5.97 5.98 143.2K
10:36 5.99 5.99 5.96 5.96 43.6K
10:37 5.95 5.96 5.90 5.91 208.8K
10:38 5.90 5.91 5.89 5.91 192.0K
10:39 5.91 5.91 5.89 5.89 98.2K
10:40 5.89 5.89 5.85 5.85 249.7K
10:41 5.85 5.86 5.84 5.84 136.7K
10:42 5.85 5.87 5.84 5.85 144.1K
10:43 5.85 5.87 5.85 5.86 80.0K
10:44 5.86 5.86 5.81 5.82 460.5K
10:45 5.82 5.84 5.81 5.84 197.0K
10:46 5.85 5.85 5.81 5.81 171.3K
10:47 5.82 5.83 5.80 5.83 174.1K
10:48 5.83 5.83 5.80 5.81 91.2K
10:49 5.82 5.85 5.81 5.83 158.7K
10:50 5.83 5.85 5.83 5.85 65.9K
10:51 5.85 5.87 5.84 5.87 482.4K
10:52 5.88 5.90 5.87 5.90 69.1K
10:53 5.91 5.94 5.91 5.93 604.8K
10:54 5.93 5.94 5.92 5.94 80.7K
10:55 5.94 5.94 5.92 5.92 159.4K
10:56 5.93 5.95 5.93 5.94 231.4K
10:57 5.94 5.94 5.92 5.92 104.3K
10:58 5.92 5.93 5.91 5.90 66.0K
10:59 5.91 5.91 5.90 5.90 212.2K
11:00 5.91 5.91 5.87 5.88 89.1K
11:01 5.86 5.87 5.85 5.87 74.6K
11:02 5.87 5.88 5.86 5.87 30.2K
11:03 5.87 5.87 5.85 5.85 231.3K
11:04 5.85 5.85 5.82 5.83 83.2K
11:05 5.83 5.84 5.82 5.84 127.9K
11:06 5.84 5.84 5.81 5.81 176.3K
11:07 5.81 5.82 5.80 5.82 146.1K
11:08 5.83 5.84 5.83 5.82 253.8K
11:09 5.82 5.84 5.82 5.84 91.5K
11:10 5.84 5.90 5.84 5.89 382.6K
11:11 5.88 5.88 5.86 5.87 133.1K
11:12 5.87 5.89 5.87 5.89 0.0K
11:13 5.88 5.88 5.87 5.88 0.0K
11:14 5.87 5.88 5.87 5.88 0.0K
11:15 5.88 5.91 5.88 5.90 112.5K
11:16 5.90 5.94 5.90 5.94 245.4K
11:17 5.94 5.98 5.94 5.98 255.7K
11:18 5.98 5.98 5.96 5.96 299.5K
11:19 5.97 5.97 5.92 5.93 166.9K
11:20 5.93 5.93 5.93 5.92 55.6K
11:21 5.93 5.93 5.91 5.92 175.3K
11:22 5.92 5.92 5.91 5.91 20.4K
11:23 5.92 5.92 5.89 5.90 77.6K
11:24 5.90 5.92 5.90 5.91 283.5K
11:25 5.91 5.91 5.90 5.91 135.2K
11:26 5.90 5.92 5.89 5.92 54.5K
11:27 5.91 5.92 5.91 5.92 42.4K
11:28 5.92 5.93 5.91 5.93 68.3K
11:29 5.93 5.94 5.93 5.94 44.8K
11:30 5.94 5.94 5.92 5.92 75.4K
11:31 5.93 5.97 5.93 5.97 116.9K
11:32 5.99 6.00 5.99 6.00 328.0K
11:33 6.00 6.04 6.00 6.05 331.0K
11:34 6.04 6.04 6.04 6.04 322.8K
11:35 6.05 6.08 6.05 6.08 372.2K
11:36 6.08 6.08 6.07 6.07 343.1K
11:37 6.07 6.07 6.05 6.06 107.6K
11:38 6.05 6.06 6.02 6.03 143.7K
11:39 6.03 6.03 5.99 5.99 80.7K
11:40 6.00 6.00 5.98 5.97 150.2K
11:41 5.98 6.00 5.98 5.99 231.2K
11:42 6.00 6.02 6.00 6.02 172.3K
11:43 6.02 6.02 6.01 6.01 291.3K
11:44 6.01 6.01 6.00 6.01 111.6K
11:45 6.00 6.01 5.99 5.99 53.3K
11:46 5.99 6.00 5.99 5.99 160.7K
11:47 6.00 6.03 6.00 6.01 354.0K
11:48 6.01 6.01 6.01 6.01 53.9K
11:49 6.01 6.02 5.99 6.01 255.4K
11:50 6.02 6.04 6.01 6.04 246.1K
11:51 6.03 6.04 6.02 6.03 108.6K
11:52 6.03 6.03 6.02 6.03 86.6K
11:53 6.02 6.03 6.02 6.03 72.1K
11:54 6.03 6.05 6.03 6.05 242.2K
11:55 6.05 6.05 6.04 6.04 109.1K
11:56 6.05 6.05 6.04 6.04 51.2K
11:57 6.05 6.08 6.03 6.08 256.8K
11:58 6.08 6.10 6.08 6.09 442.2K
11:59 6.09 6.09 6.05 6.06 169.1K
12:00 6.06 6.09 6.05 6.09 127.3K
12:01 6.09 6.09 6.08 6.09 251.6K
12:02 6.09 6.10 6.08 6.10 128.7K
12:03 6.10 6.10 6.09 6.09 255.7K
12:04 6.09 6.09 6.07 6.08 120.5K
12:05 6.07 6.08 6.04 6.04 93.3K
12:06 6.04 6.04 6.01 6.01 43.9K
12:07 6.01 6.02 6.01 6.00 69.5K
12:08 6.01 6.01 5.98 6.01 124.9K
12:09 6.00 6.00 5.98 5.99 58.2K
12:10 5.98 5.99 5.98 5.99 60.9K
12:11 5.98 5.99 5.98 5.99 19.0K
12:12 5.99 5.99 5.94 5.97 140.9K
12:13 5.97 5.97 5.95 5.95 43.3K
12:14 5.93 5.93 5.92 5.92 97.6K
12:15 5.91 5.92 5.89 5.89 58.0K
12:16 5.89 5.90 5.88 5.90 96.7K
12:17 5.90 5.93 5.90 5.93 192.2K
12:18 5.93 5.93 5.90 5.91 128.9K
12:19 5.91 5.91 5.90 5.91 36.2K
12:20 5.91 5.91 5.89 5.90 55.3K
12:21 5.90 5.90 5.88 5.90 50.6K
12:22 5.90 5.90 5.88 5.89 156.1K
12:23 5.90 5.92 5.89 5.90 40.9K
12:24 5.90 5.90 5.88 5.88 74.8K
12:25 5.89 5.89 5.88 5.89 29.2K
12:26 5.88 5.89 5.87 5.87 31.8K
12:27 5.86 5.88 5.86 5.87 49.1K
12:28 5.87 5.89 5.87 5.88 29.6K
12:29 5.88 5.89 5.88 5.89 30.0K
12:30 5.88 5.89 5.87 5.87 167.0K
12:31 5.86 5.87 5.85 5.86 61.9K
12:32 5.86 5.87 5.85 5.87 24.8K
12:33 5.87 5.87 5.87 5.87 10.8K
12:34 5.86 5.86 5.85 5.86 26.1K
12:35 5.86 5.89 5.85 5.88 115.5K
12:36 5.89 5.89 5.87 5.87 64.6K
12:37 5.85 5.87 5.85 5.86 46.8K
12:38 5.86 5.88 5.86 5.88 29.5K
12:39 5.88 5.89 5.88 5.89 78.0K
12:40 5.88 5.92 5.88 5.91 86.3K
12:41 5.91 5.92 5.91 5.92 51.8K
12:42 5.91 5.92 5.90 5.90 69.4K
12:43 5.91 5.91 5.90 5.91 10.1K
12:44 5.91 5.91 5.88 5.88 36.6K
12:45 5.89 5.89 5.87 5.87 24.3K
12:46 5.87 5.88 5.87 5.87 22.0K
12:47 5.86 5.87 5.86 5.86 38.9K
12:48 5.86 5.87 5.85 5.86 94.4K
12:49 5.86 5.88 5.85 5.88 39.1K
12:50 5.88 5.88 5.85 5.85 79.9K
12:51 5.86 5.87 5.85 5.85 39.6K
12:52 5.86 5.86 5.83 5.85 127.6K
12:53 5.85 5.85 5.83 5.83 29.9K
12:54 5.84 5.84 5.83 5.83 16.6K
12:55 5.84 5.84 5.84 5.83 18.8K
12:56 5.84 5.84 5.83 5.83 52.6K
12:57 5.83 5.83 5.81 5.81 108.9K
12:58 5.81 5.81 5.79 5.80 106.8K
12:59 5.80 5.81 5.79 5.81 24.4K
13:00 5.82 5.82 5.81 5.82 40.9K
13:01 5.82 5.82 5.81 5.81 24.7K
13:02 5.81 5.81 5.78 5.79 86.9K
13:03 5.79 5.79 5.77 5.77 58.8K
13:04 5.78 5.78 5.78 5.78 62.6K
13:05 5.79 5.79 5.77 5.78 38.3K
13:06 5.78 5.80 5.77 5.77 58.1K
13:07 5.78 5.79 5.78 5.78 18.5K
13:08 5.78 5.78 5.76 5.76 25.6K
13:09 5.77 5.79 5.76 5.78 43.4K
13:10 5.78 5.78 5.75 5.75 121.1K
13:11 5.76 5.78 5.75 5.78 36.7K
13:12 5.78 5.79 5.78 5.79 23.8K
13:13 5.79 5.79 5.78 5.79 17.6K
13:14 5.79 5.80 5.78 5.79 54.7K
13:15 5.78 5.79 5.76 5.76 46.7K
13:16 5.75 5.76 5.75 5.75 35.6K
13:17 5.75 5.76 5.75 5.76 30.9K
13:18 5.76 5.76 5.74 5.75 59.7K
13:19 5.74 5.75 5.73 5.75 78.5K
13:20 5.74 5.74 5.73 5.73 46.6K
13:21 5.74 5.74 5.74 5.74 30.6K
13:22 5.74 5.76 5.74 5.75 64.0K
13:23 5.75 5.76 5.75 5.76 19.8K
13:24 5.76 5.77 5.76 5.76 29.0K
13:25 5.76 5.77 5.76 5.76 80.1K
13:26 5.76 5.76 5.75 5.74 139.1K
13:27 5.75 5.75 5.73 5.75 37.4K
13:28 5.76 5.76 5.75 5.75 6.0K
13:29 5.75 5.77 5.75 5.76 148.7K
13:30 5.76 5.77 5.76 5.77 175.4K
13:31 5.77 5.78 5.77 5.77 98.1K
13:32 5.78 5.81 5.77 5.81 197.3K
13:33 5.82 5.82 5.80 5.81 187.6K
13:34 5.81 5.81 5.80 5.81 72.5K
13:35 5.81 5.81 5.79 5.80 39.7K
13:36 5.80 5.80 5.79 5.80 14.7K
13:37 5.79 5.80 5.79 5.79 30.5K
13:38 5.80 5.80 5.78 5.78 165.8K
13:39 5.79 5.79 5.78 5.79 26.1K
13:40 5.79 5.79 5.79 5.79 18.8K
13:41 5.79 5.80 5.78 5.79 48.4K
13:42 5.79 5.79 5.78 5.78 7.9K
13:43 5.78 5.79 5.76 5.76 248.6K
13:44 5.76 5.77 5.76 5.77 88.2K
13:45 5.76 5.76 5.75 5.76 49.0K
13:46 5.76 5.76 5.74 5.74 52.2K
13:47 5.74 5.74 5.73 5.74 31.0K
13:48 5.73 5.75 5.73 5.75 199.4K
13:49 5.75 5.75 5.75 5.75 28.0K
13:50 5.74 5.75 5.74 5.74 50.2K
13:51 5.74 5.75 5.74 5.75 23.7K
13:52 5.75 5.78 5.75 5.78 52.1K
13:53 5.78 5.78 5.76 5.77 82.2K
13:54 5.76 5.77 5.76 5.77 5.9K
13:55 5.77 5.77 5.75 5.75 42.3K
13:56 5.76 5.77 5.75 5.77 137.5K
13:57 5.76 5.76 5.75 5.76 81.5K
13:58 5.75 5.77 5.75 5.77 94.1K
13:59 5.77 5.78 5.77 5.78 184.0K
14:00 5.78 5.80 5.78 5.79 177.0K
14:01 5.79 5.79 5.77 5.79 118.9K
14:02 5.79 5.81 5.79 5.81 120.1K
14:03 5.81 5.82 5.81 5.82 35.0K
14:04 5.82 5.82 5.82 5.81 7.7K
14:05 5.81 5.81 5.79 5.78 28.5K
14:06 5.78 5.78 5.78 5.78 9.7K
14:07 5.78 5.78 5.77 5.77 82.3K
14:08 5.77 5.77 5.75 5.76 71.0K
14:09 5.75 5.75 5.74 5.75 22.9K
14:10 5.75 5.75 5.74 5.74 8.4K
14:11 5.75 5.75 5.74 5.75 5.4K
14:12 5.75 5.75 5.73 5.74 59.3K
14:13 5.74 5.75 5.74 5.75 127.2K
14:14 5.75 5.75 5.75 5.75 6.6K
14:15 5.75 5.75 5.74 5.75 27.4K
14:16 5.75 5.75 5.73 5.75 29.6K
14:17 5.75 5.75 5.74 5.75 11.8K
14:18 5.75 5.77 5.75 5.77 119.2K
14:19 5.77 5.77 5.76 5.76 17.7K
14:20 5.76 5.77 5.76 5.77 20.3K
14:21 5.77 5.77 5.77 5.77 19.3K
14:22 5.79 5.79 5.78 5.79 30.0K
14:23 5.79 5.80 5.77 5.80 39.8K
14:24 5.80 5.80 5.79 5.79 12.7K
14:25 5.80 5.80 5.79 5.79 26.1K
14:26 5.80 5.80 5.78 5.78 49.7K
14:27 5.78 5.79 5.78 5.78 38.2K
14:28 5.78 5.79 5.78 5.79 36.4K
14:29 5.78 5.78 5.78 5.78 12.5K
14:30 5.78 5.78 5.77 5.78 7.8K
14:31 5.78 5.79 5.78 5.79 38.5K
14:32 5.79 5.79 5.75 5.76 29.8K
14:33 5.74 5.75 5.74 5.74 65.6K
14:34 5.74 5.75 5.74 5.75 116.3K
14:35 5.75 5.75 5.73 5.75 47.8K
14:36 5.74 5.75 5.74 5.75 84.5K
14:37 5.75 5.75 5.74 5.74 25.7K
14:38 5.74 5.74 5.73 5.73 103.0K
14:39 5.73 5.74 5.73 5.74 130.6K
14:40 5.74 5.74 5.72 5.72 24.3K
14:41 5.73 5.75 5.73 5.74 184.2K
14:42 5.75 5.75 5.73 5.73 42.5K
14:43 5.74 5.74 5.74 5.74 58.4K
14:44 5.74 5.74 5.73 5.74 16.0K
14:45 5.74 5.74 5.73 5.73 38.5K
14:46 5.74 5.74 5.73 5.74 35.6K
14:47 5.74 5.74 5.72 5.72 25.7K
14:48 5.73 5.74 5.73 5.73 36.4K
14:49 5.74 5.74 5.73 5.73 5.4K
14:50 5.73 5.74 5.73 5.73 19.3K
14:51 5.72 5.73 5.72 5.73 11.9K
14:52 5.75 5.75 5.75 5.75 18.0K
14:53 5.74 5.75 5.74 5.75 7.4K
14:54 5.75 5.76 5.74 5.76 51.3K
14:55 5.76 5.76 5.73 5.74 33.2K
14:56 5.74 5.74 5.72 5.72 22.3K
14:57 5.72 5.73 5.72 5.72 7.9K
14:58 5.73 5.73 5.72 5.72 12.7K
14:59 5.73 5.73 5.72 5.73 38.0K
15:00 5.72 5.73 5.72 5.72 18.3K
15:01 5.73 5.73 5.72 5.73 27.7K
15:02 5.73 5.73 5.72 5.73 22.5K
15:03 5.72 5.73 5.72 5.73 7.1K
15:04 5.73 5.73 5.73 5.73 15.8K
15:05 5.73 5.74 5.73 5.74 28.5K
15:06 5.75 5.75 5.75 5.75 31.7K
15:07 5.75 5.76 5.74 5.76 43.9K
15:08 5.77 5.77 5.77 5.77 15.8K
15:09 5.77 5.77 5.76 5.76 17.1K
15:10 5.76 5.76 5.75 5.76 15.5K
15:11 5.76 5.76 5.76 5.76 3.0K
15:12 5.75 5.75 5.74 5.74 19.3K
15:13 5.75 5.75 5.75 5.74 33.9K
15:14 5.75 5.75 5.74 5.75 29.0K
15:15 5.75 5.78 5.75 5.77 136.0K
15:16 5.77 5.79 5.77 5.79 115.7K
15:17 5.79 5.79 5.78 5.79 151.4K
15:18 5.79 5.79 5.78 5.79 59.4K
15:19 5.79 5.79 5.77 5.78 48.8K
15:20 5.78 5.78 5.77 5.78 18.9K
15:21 5.77 5.78 5.76 5.77 32.4K
15:22 5.77 5.77 5.76 5.77 68.4K
15:23 5.77 5.77 5.77 5.77 47.3K
15:24 5.77 5.77 5.76 5.77 8.6K
15:25 5.77 5.77 5.75 5.76 11.3K
15:26 5.76 5.76 5.75 5.76 9.5K
15:27 5.76 5.76 5.74 5.74 27.2K
15:28 5.75 5.75 5.75 5.75 10.8K
15:29 5.75 5.75 5.74 5.74 46.4K
15:30 5.75 5.76 5.74 5.75 147.8K
15:31 5.74 5.74 5.73 5.74 24.4K
15:32 5.73 5.74 5.72 5.73 17.5K
15:33 5.73 5.74 5.73 5.73 21.3K
15:34 5.73 5.74 5.73 5.74 16.6K
15:35 5.74 5.74 5.73 5.74 13.9K
15:36 5.74 5.75 5.74 5.75 19.8K
15:37 5.75 5.75 5.75 5.76 106.7K
15:38 5.76 5.76 5.76 5.76 19.6K
15:39 5.76 5.76 5.75 5.76 60.5K
15:40 5.76 5.76 5.74 5.75 31.3K
15:41 5.75 5.75 5.75 5.75 11.5K
15:42 5.75 5.75 5.75 5.74 37.8K
15:43 5.75 5.81 5.75 5.81 272.6K
15:44 5.81 5.83 5.80 5.81 331.2K
15:45 5.81 5.81 5.80 5.80 37.4K
15:46 5.79 5.80 5.79 5.79 89.0K
15:47 5.80 5.82 5.79 5.82 137.1K
15:48 5.81 5.82 5.81 5.82 51.6K
15:49 5.82 5.82 5.82 5.82 77.0K
15:50 5.82 5.82 5.81 5.81 117.7K
15:51 5.81 5.81 5.80 5.81 29.3K
15:52 5.81 5.81 5.80 5.81 45.6K
15:53 5.81 5.82 5.80 5.81 132.7K
15:54 5.81 5.83 5.80 5.82 80.9K
15:55 5.83 5.83 5.82 5.83 123.7K
15:56 5.83 5.83 5.82 5.83 88.3K
15:57 5.83 5.83 5.82 5.83 88.9K
15:58 5.82 5.84 5.82 5.84 157.0K
15:59 5.84 5.85 5.84 5.84 1,649.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available