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 6.17 6.17 6.12 6.13 1,453.6K
09:31 6.14 6.14 6.06 6.06 1,027.2K
09:32 6.07 6.10 6.06 6.08 271.4K
09:33 6.09 6.12 6.09 6.12 127.0K
09:34 6.12 6.15 6.11 6.13 117.9K
09:35 6.14 6.14 6.11 6.12 52.1K
09:36 6.13 6.13 6.10 6.11 57.3K
09:37 6.11 6.11 6.09 6.11 59.5K
09:38 6.11 6.12 6.10 6.12 89.4K
09:39 6.11 6.11 6.08 6.08 184.8K
09:40 6.08 6.09 6.06 6.07 99.6K
09:41 6.06 6.09 6.05 6.05 275.2K
09:42 6.06 6.07 6.06 6.06 63.5K
09:43 6.07 6.07 6.01 6.02 364.8K
09:44 6.02 6.02 5.98 5.98 511.0K
09:45 5.99 5.99 5.96 5.97 393.9K
09:46 5.98 5.99 5.96 5.98 187.0K
09:47 5.98 5.98 5.94 5.94 270.2K
09:48 5.95 5.95 5.93 5.94 216.8K
09:49 5.94 5.97 5.93 5.97 136.5K
09:50 5.98 6.00 5.98 6.00 112.4K
09:51 6.00 6.02 6.00 6.02 99.5K
09:52 6.02 6.02 6.01 6.02 75.3K
09:53 6.04 6.06 6.04 6.06 212.4K
09:54 6.07 6.08 6.06 6.08 86.9K
09:55 6.08 6.09 6.06 6.06 131.9K
09:56 6.06 6.09 6.05 6.09 46.9K
09:57 6.09 6.10 6.09 6.10 64.1K
09:58 6.10 6.12 6.09 6.12 76.1K
09:59 6.11 6.14 6.11 6.13 103.4K
10:00 6.14 6.14 6.13 6.14 63.9K
10:01 6.14 6.15 6.13 6.14 128.5K
10:02 6.14 6.14 6.09 6.10 122.1K
10:03 6.09 6.10 6.07 6.10 73.6K
10:04 6.10 6.10 6.06 6.07 67.3K
10:05 6.07 6.10 6.06 6.10 66.5K
10:06 6.09 6.10 6.09 6.10 182.1K
10:07 6.10 6.10 6.07 6.08 72.6K
10:08 6.08 6.09 6.08 6.09 35.9K
10:09 6.09 6.09 6.08 6.09 14.7K
10:10 6.08 6.09 6.07 6.07 15.6K
10:11 6.08 6.09 6.07 6.08 26.6K
10:12 6.08 6.09 6.07 6.09 42.1K
10:13 6.09 6.10 6.08 6.09 57.7K
10:14 6.09 6.09 6.08 6.09 13.1K
10:15 6.09 6.12 6.08 6.12 54.0K
10:16 6.11 6.12 6.10 6.12 31.4K
10:17 6.12 6.12 6.10 6.11 37.9K
10:18 6.10 6.13 6.10 6.13 158.8K
10:19 6.13 6.13 6.13 6.13 79.4K
10:20 6.14 6.14 6.08 6.08 114.9K
10:21 6.09 6.09 6.08 6.08 32.4K
10:22 6.09 6.10 6.09 6.10 20.9K
10:23 6.10 6.10 6.08 6.09 32.8K
10:24 6.09 6.10 6.09 6.10 35.5K
10:25 6.10 6.10 6.09 6.10 14.8K
10:26 6.10 6.11 6.10 6.11 27.5K
10:27 6.11 6.11 6.08 6.09 26.1K
10:28 6.09 6.09 6.09 6.08 67.6K
10:29 6.08 6.08 6.07 6.08 82.5K
10:30 6.08 6.10 6.08 6.10 46.0K
10:31 6.10 6.10 6.09 6.09 5.3K
10:32 6.09 6.10 6.09 6.10 88.6K
10:33 6.10 6.11 6.10 6.11 37.5K
10:34 6.11 6.11 6.10 6.11 34.2K
10:35 6.10 6.10 6.09 6.10 21.0K
10:36 6.11 6.11 6.10 6.11 7.4K
10:37 6.10 6.12 6.10 6.12 41.3K
10:38 6.13 6.13 6.12 6.13 23.7K
10:39 6.13 6.13 6.10 6.10 30.7K
10:40 6.10 6.12 6.10 6.11 35.7K
10:41 6.11 6.13 6.11 6.12 33.9K
10:42 6.11 6.12 6.11 6.12 20.8K
10:43 6.12 6.12 6.11 6.12 18.8K
10:44 6.12 6.13 6.12 6.13 17.7K
10:45 6.13 6.13 6.13 6.13 36.1K
10:46 6.14 6.15 6.14 6.14 46.8K
10:47 6.13 6.14 6.13 6.14 23.0K
10:48 6.14 6.14 6.12 6.12 23.9K
10:49 6.12 6.13 6.12 6.13 8.8K
10:50 6.13 6.13 6.11 6.11 36.1K
10:51 6.12 6.12 6.11 6.11 16.0K
10:52 6.12 6.12 6.11 6.11 26.9K
10:53 6.11 6.12 6.10 6.12 39.4K
10:54 6.11 6.12 6.10 6.11 35.5K
10:55 6.11 6.12 6.10 6.11 56.6K
10:56 6.11 6.11 6.09 6.09 25.1K
10:57 6.10 6.10 6.09 6.09 28.9K
10:58 6.09 6.09 6.08 6.08 26.2K
10:59 6.08 6.09 6.08 6.08 45.6K
11:00 6.07 6.08 6.07 6.07 12.4K
11:01 6.08 6.09 6.07 6.09 55.7K
11:02 6.08 6.09 6.08 6.09 34.5K
11:03 6.10 6.10 6.10 6.09 9.9K
11:04 6.10 6.10 6.08 6.09 18.4K
11:05 6.09 6.09 6.08 6.08 69.3K
11:06 6.09 6.09 6.06 6.06 65.6K
11:07 6.06 6.07 6.05 6.05 65.4K
11:08 6.06 6.08 6.05 6.08 25.8K
11:09 6.08 6.08 6.08 6.07 10.1K
11:10 6.08 6.09 6.08 6.09 38.4K
11:11 6.09 6.09 6.08 6.09 40.2K
11:12 6.09 6.09 6.08 6.09 13.5K
11:13 6.08 6.09 6.08 6.08 24.3K
11:14 6.08 6.08 6.07 6.08 26.4K
11:15 6.08 6.08 6.08 6.08 14.0K
11:16 6.09 6.09 6.08 6.09 40.5K
11:17 6.09 6.10 6.09 6.09 76.7K
11:18 6.09 6.09 6.09 6.09 6.0K
11:19 6.08 6.09 6.08 6.09 27.5K
11:20 6.09 6.11 6.09 6.11 37.0K
11:21 6.12 6.13 6.11 6.12 26.1K
11:22 6.13 6.13 6.12 6.13 39.1K
11:23 6.13 6.13 6.11 6.12 47.7K
11:24 6.12 6.12 6.11 6.11 47.0K
11:25 6.12 6.13 6.12 6.12 107.0K
11:26 6.11 6.11 6.10 6.10 29.9K
11:27 6.11 6.11 6.10 6.10 37.0K
11:28 6.11 6.11 6.08 6.09 28.6K
11:29 6.10 6.10 6.09 6.09 28.2K
11:30 6.09 6.10 6.09 6.09 26.4K
11:31 6.09 6.10 6.09 6.10 11.2K
11:32 6.10 6.11 6.09 6.11 27.1K
11:33 6.11 6.12 6.11 6.12 14.7K
11:34 6.12 6.12 6.10 6.09 21.7K
11:35 6.08 6.09 6.08 6.09 12.1K
11:36 6.09 6.09 6.08 6.09 34.4K
11:37 6.09 6.09 6.08 6.09 21.4K
11:38 6.09 6.10 6.08 6.09 34.4K
11:39 6.10 6.10 6.09 6.10 43.8K
11:40 6.10 6.10 6.09 6.09 26.9K
11:41 6.10 6.11 6.09 6.11 16.3K
11:42 6.11 6.11 6.10 6.10 10.9K
11:43 6.11 6.11 6.09 6.09 13.3K
11:44 6.10 6.10 6.09 6.09 15.9K
11:45 6.10 6.12 6.10 6.12 20.5K
11:46 6.12 6.12 6.12 6.11 8.0K
11:47 6.12 6.12 6.11 6.12 3.4K
11:48 6.12 6.12 6.11 6.12 12.4K
11:49 6.12 6.12 6.11 6.12 3.5K
11:50 6.11 6.12 6.11 6.12 4.7K
11:51 6.12 6.12 6.12 6.12 7.3K
11:52 6.12 6.12 6.11 6.11 5.9K
11:53 6.11 6.12 6.11 6.12 15.7K
11:54 6.12 6.12 6.11 6.12 39.6K
11:55 6.11 6.12 6.11 6.12 26.6K
11:56 6.12 6.12 6.11 6.12 61.4K
11:57 6.12 6.13 6.11 6.12 52.9K
11:58 6.13 6.13 6.12 6.13 10.5K
11:59 6.12 6.14 6.12 6.14 114.7K
12:00 6.13 6.15 6.13 6.14 19.1K
12:01 6.14 6.15 6.14 6.14 28.9K
12:02 6.14 6.15 6.14 6.15 31.5K
12:03 6.15 6.15 6.13 6.14 21.0K
12:04 6.14 6.15 6.14 6.14 12.0K
12:05 6.15 6.15 6.13 6.13 49.7K
12:06 6.13 6.15 6.13 6.15 26.0K
12:07 6.14 6.15 6.14 6.15 18.4K
12:08 6.15 6.16 6.15 6.16 151.7K
12:09 6.16 6.16 6.15 6.15 30.6K
12:10 6.14 6.15 6.14 6.15 5.9K
12:11 6.15 6.15 6.14 6.14 6.5K
12:12 6.15 6.17 6.15 6.17 99.9K
12:13 6.17 6.17 6.17 6.17 4.4K
12:14 6.16 6.17 6.16 6.17 19.8K
12:15 6.17 6.17 6.15 6.15 23.0K
12:16 6.16 6.16 6.15 6.16 47.6K
12:17 6.15 6.15 6.14 6.15 35.4K
12:18 6.15 6.15 6.15 6.15 13.8K
12:19 6.15 6.15 6.14 6.15 11.2K
12:20 6.15 6.15 6.13 6.13 25.5K
12:21 6.12 6.14 6.12 6.14 42.9K
12:22 6.13 6.14 6.13 6.13 7.1K
12:23 6.12 6.13 6.12 6.12 2.8K
12:24 6.13 6.14 6.12 6.14 12.7K
12:25 6.14 6.14 6.13 6.14 9.0K
12:26 6.14 6.15 6.14 6.15 8.3K
12:27 6.15 6.15 6.14 6.14 17.4K
12:28 6.15 6.15 6.14 6.14 3.3K
12:29 6.14 6.14 6.13 6.13 45.1K
12:30 6.12 6.12 6.11 6.11 51.8K
12:31 6.11 6.11 6.11 6.11 12.3K
12:32 6.10 6.11 6.10 6.10 56.4K
12:33 6.10 6.11 6.09 6.10 35.4K
12:34 6.10 6.10 6.08 6.08 35.1K
12:35 6.09 6.09 6.08 6.09 57.3K
12:36 6.09 6.09 6.08 6.09 10.0K
12:37 6.09 6.11 6.09 6.10 39.3K
12:38 6.10 6.10 6.09 6.10 7.7K
12:39 6.10 6.10 6.09 6.10 10.9K
12:40 6.10 6.10 6.08 6.08 14.6K
12:41 6.09 6.10 6.08 6.09 17.1K
12:42 6.09 6.10 6.09 6.09 1.8K
12:43 6.09 6.10 6.08 6.08 15.2K
12:44 6.09 6.09 6.08 6.09 4.5K
12:45 6.09 6.09 6.07 6.07 19.0K
12:46 6.08 6.09 6.08 6.09 16.6K
12:47 6.08 6.09 6.08 6.09 3.0K
12:48 6.09 6.09 6.08 6.08 9.5K
12:49 6.09 6.10 6.09 6.10 26.4K
12:50 6.10 6.10 6.09 6.10 3.9K
12:51 6.10 6.11 6.09 6.11 63.4K
12:52 6.10 6.12 6.10 6.12 8.8K
12:53 6.14 6.14 6.14 6.13 121.6K
12:54 6.13 6.13 6.12 6.13 16.7K
12:55 6.13 6.13 6.13 6.13 49.7K
12:56 6.13 6.13 6.13 6.13 26.1K
12:57 6.13 6.13 6.12 6.13 2.5K
12:58 6.12 6.13 6.12 6.13 5.4K
12:59 6.13 6.13 6.12 6.13 3.6K
13:00 6.13 6.13 6.12 6.12 14.4K
13:01 6.13 6.13 6.12 6.13 5.8K
13:02 6.13 6.13 6.13 6.13 3.0K
13:03 6.12 6.13 6.12 6.13 5.2K
13:04 6.12 6.14 6.12 6.14 19.4K
13:05 6.14 6.19 6.13 6.19 138.7K
13:06 6.19 6.24 6.19 6.24 179.2K
13:07 6.23 6.27 6.23 6.27 490.8K
13:08 6.27 6.27 6.24 6.25 67.7K
13:09 6.25 6.25 6.21 6.22 33.0K
13:10 6.22 6.23 6.21 6.23 53.5K
13:11 6.23 6.25 6.22 6.25 173.0K
13:12 6.24 6.25 6.24 6.25 97.4K
13:13 6.26 6.26 6.25 6.26 140.8K
13:14 6.25 6.26 6.25 6.26 39.0K
13:15 6.25 6.25 6.24 6.25 80.2K
13:16 6.26 6.28 6.25 6.28 144.0K
13:17 6.27 6.29 6.27 6.29 133.0K
13:18 6.29 6.30 6.27 6.28 255.1K
13:19 6.27 6.28 6.26 6.27 64.3K
13:20 6.27 6.29 6.27 6.29 111.6K
13:21 6.29 6.29 6.28 6.29 24.6K
13:22 6.29 6.29 6.29 6.29 22.3K
13:23 6.29 6.29 6.28 6.29 28.6K
13:24 6.29 6.33 6.28 6.30 190.0K
13:25 6.31 6.31 6.29 6.30 27.6K
13:26 6.30 6.30 6.28 6.29 96.3K
13:27 6.29 6.29 6.27 6.28 17.9K
13:28 6.27 6.29 6.27 6.28 58.7K
13:29 6.28 6.28 6.26 6.26 112.7K
13:30 6.27 6.27 6.26 6.27 50.5K
13:31 6.27 6.28 6.27 6.27 17.9K
13:32 6.26 6.27 6.25 6.26 81.0K
13:33 6.26 6.26 6.25 6.26 3.0K
13:34 6.26 6.26 6.24 6.24 32.1K
13:35 6.25 6.25 6.25 6.25 47.1K
13:36 6.24 6.24 6.23 6.23 46.3K
13:37 6.24 6.24 6.23 6.24 11.6K
13:38 6.24 6.25 6.24 6.25 17.3K
13:39 6.25 6.25 6.24 6.25 10.0K
13:40 6.25 6.26 6.25 6.26 13.4K
13:41 6.26 6.28 6.26 6.28 19.8K
13:42 6.28 6.28 6.26 6.26 24.6K
13:43 6.27 6.28 6.27 6.27 18.3K
13:44 6.28 6.28 6.26 6.27 17.3K
13:45 6.27 6.27 6.26 6.27 14.3K
13:46 6.28 6.28 6.28 6.28 57.1K
13:47 6.28 6.28 6.26 6.28 77.5K
13:48 6.27 6.27 6.26 6.27 27.4K
13:49 6.27 6.27 6.26 6.26 8.7K
13:50 6.26 6.27 6.26 6.27 22.3K
13:51 6.27 6.27 6.26 6.26 19.4K
13:52 6.26 6.28 6.26 6.27 14.1K
13:53 6.28 6.28 6.27 6.27 6.0K
13:54 6.28 6.29 6.28 6.29 21.4K
13:55 6.29 6.29 6.28 6.28 12.0K
13:56 6.27 6.27 6.26 6.26 11.6K
13:57 6.26 6.27 6.26 6.26 10.5K
13:58 6.27 6.28 6.27 6.28 18.9K
13:59 6.27 6.28 6.27 6.28 22.6K
14:00 6.29 6.29 6.29 6.29 12.1K
14:01 6.30 6.30 6.29 6.30 28.2K
14:02 6.28 6.29 6.28 6.28 103.1K
14:03 6.29 6.29 6.28 6.29 10.9K
14:04 6.29 6.30 6.29 6.30 72.3K
14:05 6.30 6.30 6.29 6.30 10.7K
14:06 6.30 6.32 6.30 6.32 78.4K
14:07 6.32 6.33 6.32 6.33 119.8K
14:08 6.33 6.34 6.31 6.32 57.1K
14:09 6.32 6.34 6.32 6.34 120.0K
14:10 6.33 6.36 6.33 6.36 140.4K
14:11 6.36 6.36 6.36 6.36 39.8K
14:12 6.35 6.37 6.35 6.36 158.4K
14:13 6.35 6.36 6.35 6.36 85.3K
14:14 6.37 6.38 6.37 6.37 150.0K
14:15 6.36 6.36 6.35 6.36 40.4K
14:16 6.36 6.36 6.35 6.36 97.1K
14:17 6.36 6.36 6.35 6.35 56.2K
14:18 6.34 6.35 6.33 6.35 51.0K
14:19 6.35 6.35 6.34 6.35 7.9K
14:20 6.35 6.35 6.35 6.35 42.3K
14:21 6.35 6.35 6.34 6.35 21.5K
14:22 6.35 6.35 6.34 6.35 5.4K
14:23 6.35 6.37 6.35 6.37 26.1K
14:24 6.37 6.39 6.37 6.39 66.7K
14:25 6.39 6.39 6.39 6.39 54.3K
14:26 6.38 6.39 6.38 6.39 24.3K
14:27 6.39 6.39 6.39 6.39 24.3K
14:28 6.39 6.40 6.39 6.40 119.5K
14:29 6.40 6.40 6.40 6.40 17.2K
14:30 6.40 6.40 6.38 6.39 34.5K
14:31 6.39 6.40 6.39 6.40 30.0K
14:32 6.41 6.41 6.39 6.40 74.5K
14:33 6.40 6.40 6.39 6.40 14.6K
14:34 6.40 6.40 6.39 6.39 24.5K
14:35 6.39 6.40 6.39 6.40 35.1K
14:36 6.40 6.40 6.39 6.39 8.8K
14:37 6.40 6.40 6.39 6.39 58.0K
14:38 6.39 6.40 6.39 6.39 37.6K
14:39 6.39 6.40 6.38 6.38 37.4K
14:40 6.39 6.40 6.39 6.40 31.6K
14:41 6.40 6.40 6.40 6.39 21.4K
14:42 6.38 6.39 6.38 6.39 33.6K
14:43 6.38 6.39 6.38 6.38 20.7K
14:44 6.38 6.39 6.38 6.38 68.7K
14:45 6.38 6.38 6.35 6.36 54.3K
14:46 6.36 6.36 6.35 6.36 10.6K
14:47 6.35 6.37 6.35 6.37 17.4K
14:48 6.37 6.39 6.37 6.39 33.9K
14:49 6.39 6.39 6.38 6.39 9.1K
14:50 6.39 6.39 6.36 6.36 15.6K
14:51 6.37 6.37 6.36 6.36 22.0K
14:52 6.37 6.37 6.36 6.36 25.0K
14:53 6.37 6.38 6.36 6.38 40.8K
14:54 6.38 6.38 6.37 6.38 10.2K
14:55 6.38 6.38 6.37 6.38 6.0K
14:56 6.38 6.38 6.37 6.37 64.0K
14:57 6.37 6.38 6.37 6.37 7.8K
14:58 6.38 6.38 6.37 6.37 17.1K
14:59 6.38 6.38 6.37 6.38 9.2K
15:00 6.38 6.40 6.38 6.39 88.8K
15:01 6.40 6.42 6.39 6.42 103.6K
15:02 6.42 6.42 6.42 6.41 32.9K
15:03 6.42 6.42 6.39 6.40 33.1K
15:04 6.40 6.40 6.38 6.39 85.5K
15:05 6.39 6.39 6.39 6.38 15.2K
15:06 6.38 6.39 6.38 6.39 3.9K
15:07 6.39 6.39 6.38 6.39 9.7K
15:08 6.40 6.40 6.39 6.40 65.4K
15:09 6.40 6.40 6.40 6.40 16.7K
15:10 6.40 6.43 6.40 6.43 103.0K
15:11 6.43 6.43 6.41 6.41 44.7K
15:12 6.41 6.41 6.40 6.40 11.3K
15:13 6.41 6.42 6.41 6.42 37.1K
15:14 6.42 6.43 6.42 6.43 21.2K
15:15 6.43 6.43 6.42 6.42 34.0K
15:16 6.42 6.43 6.42 6.43 12.2K
15:17 6.43 6.43 6.43 6.43 13.0K
15:18 6.42 6.46 6.42 6.46 187.1K
15:19 6.46 6.47 6.45 6.47 56.0K
15:20 6.47 6.47 6.46 6.47 34.4K
15:21 6.46 6.46 6.44 6.44 94.3K
15:22 6.44 6.45 6.43 6.45 27.7K
15:23 6.44 6.45 6.44 6.45 6.8K
15:24 6.42 6.43 6.42 6.43 35.0K
15:25 6.43 6.44 6.42 6.44 16.7K
15:26 6.44 6.44 6.43 6.43 26.9K
15:27 6.43 6.43 6.42 6.42 41.3K
15:28 6.41 6.42 6.41 6.42 8.5K
15:29 6.41 6.42 6.41 6.41 7.9K
15:30 6.42 6.43 6.42 6.43 26.4K
15:31 6.42 6.43 6.42 6.42 21.9K
15:32 6.42 6.42 6.42 6.42 13.7K
15:33 6.42 6.42 6.41 6.42 10.7K
15:34 6.42 6.43 6.42 6.43 22.7K
15:35 6.43 6.44 6.42 6.44 25.8K
15:36 6.44 6.44 6.43 6.44 16.7K
15:37 6.44 6.44 6.43 6.44 19.1K
15:38 6.44 6.46 6.44 6.46 113.7K
15:39 6.46 6.46 6.45 6.45 53.5K
15:40 6.46 6.48 6.45 6.47 65.8K
15:41 6.48 6.48 6.45 6.45 59.4K
15:42 6.46 6.46 6.44 6.45 30.2K
15:43 6.45 6.45 6.44 6.45 4.1K
15:44 6.44 6.45 6.44 6.45 6.5K
15:45 6.44 6.45 6.43 6.43 43.3K
15:46 6.43 6.43 6.43 6.43 49.8K
15:47 6.43 6.44 6.43 6.44 42.9K
15:48 6.44 6.46 6.44 6.45 93.6K
15:49 6.45 6.46 6.45 6.46 57.7K
15:50 6.46 6.46 6.46 6.46 50.0K
15:51 6.46 6.46 6.45 6.45 26.7K
15:52 6.46 6.47 6.45 6.47 67.0K
15:53 6.47 6.47 6.45 6.46 157.9K
15:54 6.46 6.46 6.45 6.45 171.3K
15:55 6.43 6.44 6.43 6.44 53.6K
15:56 6.43 6.46 6.43 6.46 91.2K
15:57 6.46 6.47 6.46 6.47 116.6K
15:58 6.48 6.49 6.48 6.49 335.2K
15:59 6.50 6.50 6.48 6.49 1,261.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available