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 6.67 6.67 6.61 6.63 2,196.8K
09:31 6.62 6.68 6.62 6.64 291.0K
09:32 6.63 6.65 6.54 6.54 248.4K
09:33 6.54 6.57 6.53 6.57 100.7K
09:34 6.56 6.56 6.50 6.51 104.4K
09:35 6.51 6.53 6.48 6.52 265.0K
09:36 6.51 6.52 6.48 6.49 135.7K
09:37 6.49 6.49 6.49 6.49 59.7K
09:38 6.49 6.49 6.47 6.48 125.0K
09:39 6.49 6.50 6.49 6.49 129.3K
09:40 6.48 6.48 6.43 6.44 179.4K
09:41 6.44 6.46 6.44 6.46 66.7K
09:42 6.46 6.46 6.44 6.45 27.2K
09:43 6.45 6.46 6.44 6.45 79.0K
09:44 6.44 6.44 6.42 6.42 51.7K
09:45 6.42 6.43 6.40 6.41 78.9K
09:46 6.41 6.41 6.39 6.40 161.9K
09:47 6.40 6.40 6.38 6.39 171.1K
09:48 6.39 6.39 6.38 6.39 82.6K
09:49 6.38 6.42 6.38 6.42 153.9K
09:50 6.42 6.46 6.42 6.46 111.5K
09:51 6.46 6.46 6.46 6.46 85.0K
09:52 6.45 6.46 6.42 6.43 110.1K
09:53 6.43 6.43 6.41 6.41 25.4K
09:54 6.41 6.42 6.41 6.41 41.7K
09:55 6.42 6.42 6.37 6.38 92.9K
09:56 6.37 6.38 6.36 6.37 112.0K
09:57 6.37 6.39 6.37 6.38 43.4K
09:58 6.39 6.39 6.36 6.37 86.6K
09:59 6.37 6.38 6.36 6.36 74.1K
10:00 6.37 6.39 6.37 6.39 78.7K
10:01 6.38 6.38 6.37 6.37 42.4K
10:02 6.38 6.45 6.37 6.45 119.0K
10:03 6.45 6.46 6.43 6.45 80.3K
10:04 6.45 6.45 6.44 6.45 46.2K
10:05 6.45 6.45 6.43 6.45 36.5K
10:06 6.45 6.48 6.45 6.47 116.7K
10:07 6.47 6.48 6.47 6.48 80.9K
10:08 6.48 6.50 6.47 6.49 259.1K
10:09 6.49 6.49 6.47 6.48 89.8K
10:10 6.48 6.49 6.46 6.47 89.6K
10:11 6.47 6.47 6.43 6.44 108.0K
10:12 6.44 6.47 6.44 6.47 198.4K
10:13 6.46 6.48 6.46 6.47 92.5K
10:14 6.47 6.50 6.47 6.50 32.1K
10:15 6.50 6.50 6.47 6.47 70.0K
10:16 6.48 6.48 6.47 6.48 59.6K
10:17 6.48 6.48 6.47 6.48 35.4K
10:18 6.48 6.48 6.45 6.46 94.1K
10:19 6.47 6.47 6.45 6.47 90.0K
10:20 6.46 6.48 6.46 6.48 185.9K
10:21 6.48 6.49 6.47 6.47 138.3K
10:22 6.46 6.48 6.46 6.48 92.5K
10:23 6.48 6.49 6.47 6.48 115.0K
10:24 6.49 6.49 6.49 6.49 125.3K
10:25 6.49 6.49 6.47 6.47 153.0K
10:26 6.48 6.50 6.48 6.49 173.3K
10:27 6.49 6.49 6.48 6.48 122.3K
10:28 6.47 6.48 6.47 6.48 42.2K
10:29 6.47 6.49 6.47 6.49 33.7K
10:30 6.50 6.50 6.49 6.50 151.6K
10:31 6.51 6.51 6.49 6.50 132.4K
10:32 6.49 6.50 6.49 6.49 51.2K
10:33 6.50 6.50 6.48 6.49 43.5K
10:34 6.49 6.49 6.46 6.47 54.2K
10:35 6.46 6.48 6.46 6.46 146.6K
10:36 6.47 6.47 6.46 6.47 63.7K
10:37 6.47 6.48 6.47 6.48 139.8K
10:38 6.48 6.48 6.47 6.47 22.1K
10:39 6.45 6.45 6.44 6.44 142.7K
10:40 6.45 6.46 6.45 6.46 83.4K
10:41 6.45 6.47 6.45 6.47 99.2K
10:42 6.46 6.48 6.46 6.47 135.9K
10:43 6.48 6.48 6.46 6.47 98.2K
10:44 6.48 6.48 6.46 6.47 31.5K
10:45 6.47 6.47 6.45 6.46 55.9K
10:46 6.46 6.46 6.45 6.46 60.2K
10:47 6.46 6.47 6.45 6.46 135.9K
10:48 6.45 6.46 6.45 6.45 43.4K
10:49 6.46 6.46 6.46 6.46 158.8K
10:50 6.46 6.46 6.46 6.46 104.2K
10:51 6.46 6.46 6.44 6.45 22.6K
10:52 6.45 6.45 6.45 6.44 3.8K
10:53 6.45 6.45 6.44 6.45 68.4K
10:54 6.45 6.45 6.43 6.44 12.3K
10:55 6.44 6.44 6.43 6.43 23.1K
10:56 6.43 6.45 6.42 6.44 18.4K
10:57 6.45 6.45 6.44 6.45 9.7K
10:58 6.45 6.45 6.44 6.44 5.2K
10:59 6.45 6.45 6.45 6.45 3.0K
11:00 6.44 6.46 6.44 6.46 74.4K
11:01 6.46 6.46 6.43 6.43 66.8K
11:02 6.43 6.44 6.42 6.44 50.6K
11:03 6.43 6.45 6.43 6.44 27.5K
11:04 6.45 6.45 6.43 6.43 40.3K
11:05 6.44 6.44 6.43 6.43 9.6K
11:06 6.44 6.44 6.42 6.43 22.3K
11:07 6.43 6.43 6.42 6.42 13.9K
11:08 6.42 6.42 6.41 6.41 21.2K
11:09 6.42 6.42 6.41 6.41 9.3K
11:10 6.42 6.42 6.40 6.40 43.5K
11:11 6.40 6.41 6.40 6.41 22.7K
11:12 6.41 6.42 6.40 6.41 77.4K
11:13 6.41 6.41 6.40 6.40 38.4K
11:14 6.41 6.42 6.40 6.41 63.9K
11:15 6.42 6.43 6.41 6.42 25.3K
11:16 6.42 6.42 6.41 6.42 13.8K
11:17 6.42 6.43 6.42 6.42 45.3K
11:18 6.42 6.42 6.39 6.39 106.3K
11:19 6.39 6.39 6.38 6.39 14.4K
11:20 6.38 6.38 6.37 6.37 89.3K
11:21 6.37 6.38 6.36 6.37 61.2K
11:22 6.37 6.38 6.37 6.37 58.2K
11:23 6.38 6.39 6.38 6.39 83.1K
11:24 6.38 6.39 6.37 6.38 70.0K
11:25 6.38 6.38 6.36 6.36 140.8K
11:26 6.35 6.36 6.35 6.36 27.5K
11:27 6.35 6.37 6.35 6.37 57.3K
11:28 6.37 6.37 6.36 6.37 12.3K
11:29 6.36 6.37 6.35 6.35 61.5K
11:30 6.36 6.37 6.35 6.36 62.1K
11:31 6.36 6.36 6.35 6.35 44.7K
11:32 6.36 6.36 6.35 6.35 25.1K
11:33 6.34 6.34 6.33 6.33 107.2K
11:34 6.33 6.35 6.33 6.34 25.1K
11:35 6.35 6.35 6.34 6.35 20.5K
11:36 6.35 6.35 6.35 6.34 21.1K
11:37 6.35 6.35 6.33 6.34 43.5K
11:38 6.34 6.34 6.33 6.34 20.3K
11:39 6.33 6.34 6.32 6.33 65.6K
11:40 6.33 6.33 6.33 6.32 13.9K
11:41 6.32 6.33 6.32 6.33 36.4K
11:42 6.33 6.33 6.32 6.33 88.3K
11:43 6.32 6.33 6.32 6.33 8.2K
11:44 6.33 6.33 6.32 6.33 8.7K
11:45 6.33 6.34 6.33 6.34 38.7K
11:46 6.33 6.34 6.33 6.34 62.3K
11:47 6.34 6.35 6.34 6.34 64.8K
11:48 6.34 6.35 6.34 6.35 88.6K
11:49 6.35 6.36 6.35 6.35 170.7K
11:50 6.36 6.36 6.36 6.36 69.1K
11:51 6.36 6.37 6.36 6.37 101.0K
11:52 6.37 6.37 6.36 6.37 4.6K
11:53 6.37 6.37 6.37 6.37 45.1K
11:54 6.37 6.38 6.37 6.38 97.4K
11:55 6.38 6.38 6.38 6.38 9.9K
11:56 6.38 6.38 6.35 6.36 60.7K
11:57 6.37 6.37 6.36 6.37 55.1K
11:58 6.37 6.37 6.36 6.37 16.3K
11:59 6.37 6.38 6.36 6.37 53.2K
12:00 6.37 6.37 6.37 6.37 26.3K
12:01 6.37 6.37 6.36 6.37 32.3K
12:02 6.37 6.37 6.35 6.36 41.4K
12:03 6.36 6.37 6.36 6.37 26.0K
12:04 6.37 6.38 6.37 6.37 15.8K
12:05 6.38 6.38 6.37 6.38 16.5K
12:06 6.38 6.38 6.37 6.38 6.3K
12:07 6.37 6.38 6.37 6.38 5.6K
12:08 6.38 6.38 6.37 6.37 20.7K
12:09 6.38 6.38 6.38 6.37 2.3K
12:10 6.38 6.38 6.37 6.37 7.5K
12:11 6.37 6.37 6.37 6.37 13.3K
12:12 6.37 6.37 6.37 6.36 15.7K
12:13 6.37 6.38 6.37 6.37 11.5K
12:14 6.38 6.38 6.38 6.38 17.5K
12:15 6.38 6.38 6.37 6.38 29.8K
12:16 6.38 6.38 6.37 6.37 5.2K
12:17 6.38 6.39 6.37 6.39 12.4K
12:18 6.39 6.39 6.38 6.39 16.7K
12:19 6.39 6.40 6.39 6.39 39.3K
12:20 6.40 6.41 6.40 6.41 55.1K
12:21 6.41 6.41 6.41 6.41 34.0K
12:22 6.41 6.41 6.41 6.40 31.3K
12:23 6.40 6.40 6.39 6.40 5.0K
12:24 6.40 6.40 6.39 6.39 18.0K
12:25 6.40 6.40 6.40 6.40 23.8K
12:26 6.39 6.40 6.39 6.39 14.6K
12:27 6.39 6.39 6.38 6.38 8.3K
12:28 6.38 6.39 6.38 6.38 19.6K
12:29 6.37 6.37 6.35 6.35 27.7K
12:30 6.36 6.36 6.35 6.36 20.2K
12:31 6.35 6.35 6.35 6.34 30.1K
12:32 6.33 6.34 6.33 6.34 25.4K
12:33 6.34 6.34 6.33 6.34 13.1K
12:34 6.34 6.34 6.33 6.33 6.6K
12:35 6.34 6.34 6.33 6.33 12.8K
12:36 6.34 6.34 6.33 6.34 29.4K
12:37 6.34 6.35 6.34 6.35 38.8K
12:38 6.34 6.35 6.34 6.34 28.4K
12:39 6.34 6.34 6.34 6.34 14.0K
12:40 6.34 6.34 6.34 6.34 37.2K
12:41 6.34 6.34 6.32 6.32 26.1K
12:42 6.33 6.34 6.33 6.34 24.9K
12:43 6.34 6.34 6.33 6.33 15.2K
12:44 6.34 6.34 6.33 6.34 22.0K
12:45 6.33 6.34 6.32 6.32 43.1K
12:46 6.33 6.33 6.32 6.32 7.1K
12:47 6.33 6.33 6.33 6.32 18.7K
12:48 6.32 6.32 6.31 6.32 88.4K
12:49 6.32 6.33 6.32 6.33 28.9K
12:50 6.33 6.33 6.33 6.33 58.7K
12:51 6.32 6.33 6.32 6.32 12.1K
12:52 6.33 6.33 6.31 6.32 40.9K
12:53 6.32 6.32 6.31 6.32 26.1K
12:54 6.32 6.32 6.32 6.31 10.8K
12:55 6.31 6.32 6.31 6.32 7.4K
12:56 6.32 6.32 6.31 6.31 306.4K
12:57 6.31 6.32 6.31 6.32 9.4K
12:58 6.32 6.32 6.32 6.32 9.7K
12:59 6.31 6.32 6.31 6.31 9.0K
13:00 6.32 6.33 6.31 6.33 17.6K
13:01 6.33 6.34 6.33 6.33 128.4K
13:02 6.33 6.33 6.33 6.33 75.0K
13:03 6.33 6.33 6.32 6.32 15.6K
13:04 6.32 6.34 6.32 6.33 13.2K
13:05 6.34 6.36 6.33 6.36 99.0K
13:06 6.36 6.36 6.35 6.35 148.4K
13:07 6.35 6.35 6.34 6.35 33.8K
13:08 6.34 6.35 6.32 6.32 122.0K
13:09 6.33 6.33 6.32 6.33 15.1K
13:10 6.33 6.34 6.33 6.34 37.5K
13:11 6.34 6.35 6.33 6.35 10.6K
13:12 6.35 6.35 6.35 6.34 7.0K
13:13 6.35 6.35 6.34 6.35 4.7K
13:14 6.34 6.35 6.34 6.35 10.2K
13:15 6.35 6.35 6.34 6.34 19.4K
13:16 6.33 6.33 6.32 6.33 29.1K
13:17 6.33 6.33 6.32 6.32 17.4K
13:18 6.32 6.32 6.31 6.32 182.4K
13:19 6.31 6.32 6.31 6.31 16.7K
13:20 6.28 6.30 6.28 6.30 944.9K
13:21 6.29 6.31 6.29 6.30 71.1K
13:22 6.31 6.32 6.31 6.32 16.5K
13:23 6.32 6.32 6.31 6.32 11.2K
13:24 6.31 6.31 6.30 6.31 12.5K
13:25 6.31 6.31 6.30 6.30 25.9K
13:26 6.30 6.32 6.30 6.32 17.6K
13:27 6.32 6.32 6.31 6.31 37.0K
13:28 6.31 6.31 6.31 6.31 6.7K
13:29 6.31 6.31 6.30 6.31 6.0K
13:30 6.31 6.32 6.31 6.32 46.3K
13:31 6.32 6.34 6.32 6.34 163.3K
13:32 6.33 6.33 6.32 6.33 81.0K
13:33 6.33 6.33 6.31 6.31 24.4K
13:34 6.31 6.32 6.31 6.32 6.4K
13:35 6.32 6.32 6.32 6.31 31.5K
13:36 6.32 6.32 6.32 6.31 33.0K
13:37 6.32 6.33 6.32 6.33 13.1K
13:38 6.33 6.34 6.32 6.33 50.1K
13:39 6.33 6.33 6.31 6.32 12.9K
13:40 6.32 6.33 6.32 6.32 23.5K
13:41 6.33 6.33 6.32 6.32 27.0K
13:42 6.31 6.32 6.31 6.31 13.5K
13:43 6.32 6.32 6.31 6.31 7.1K
13:44 6.32 6.32 6.30 6.31 73.5K
13:45 6.30 6.31 6.30 6.30 19.8K
13:46 6.31 6.33 6.31 6.33 37.6K
13:47 6.33 6.33 6.32 6.32 28.4K
13:48 6.32 6.32 6.32 6.32 15.9K
13:49 6.32 6.32 6.30 6.30 16.5K
13:50 6.30 6.31 6.30 6.30 86.5K
13:51 6.31 6.31 6.31 6.31 37.6K
13:52 6.30 6.32 6.30 6.32 43.6K
13:53 6.31 6.31 6.31 6.31 4.8K
13:54 6.32 6.34 6.32 6.34 73.7K
13:55 6.33 6.34 6.32 6.32 173.0K
13:56 6.33 6.33 6.32 6.33 48.0K
13:57 6.32 6.34 6.32 6.33 50.8K
13:58 6.34 6.34 6.33 6.34 82.0K
13:59 6.34 6.34 6.33 6.34 11.6K
14:00 6.34 6.34 6.33 6.33 14.7K
14:01 6.32 6.33 6.32 6.32 196.2K
14:02 6.32 6.32 6.32 6.32 8.9K
14:03 6.31 6.32 6.31 6.31 64.5K
14:04 6.30 6.31 6.30 6.31 8.8K
14:05 6.30 6.31 6.29 6.29 33.6K
14:06 6.30 6.31 6.30 6.31 21.6K
14:07 6.31 6.32 6.30 6.31 88.8K
14:08 6.31 6.31 6.31 6.31 4.4K
14:09 6.31 6.31 6.30 6.30 13.9K
14:10 6.31 6.31 6.29 6.29 21.1K
14:11 6.29 6.30 6.29 6.30 10.8K
14:12 6.30 6.30 6.30 6.30 8.1K
14:13 6.30 6.30 6.29 6.30 15.2K
14:14 6.30 6.30 6.30 6.30 4.0K
14:15 6.30 6.30 6.29 6.30 18.6K
14:16 6.29 6.30 6.28 6.28 36.5K
14:17 6.28 6.29 6.28 6.29 16.3K
14:18 6.29 6.29 6.28 6.28 32.8K
14:19 6.27 6.28 6.27 6.28 25.5K
14:20 6.27 6.27 6.25 6.25 75.5K
14:21 6.25 6.26 6.24 6.24 123.9K
14:22 6.24 6.24 6.24 6.24 59.0K
14:23 6.24 6.25 6.24 6.24 16.2K
14:24 6.25 6.25 6.24 6.24 20.9K
14:25 6.25 6.25 6.22 6.25 75.6K
14:26 6.25 6.26 6.25 6.25 45.1K
14:27 6.26 6.26 6.25 6.25 66.2K
14:28 6.25 6.26 6.25 6.26 51.9K
14:29 6.25 6.26 6.25 6.26 59.3K
14:30 6.26 6.26 6.26 6.26 17.2K
14:31 6.25 6.26 6.25 6.25 39.4K
14:32 6.24 6.26 6.24 6.26 151.4K
14:33 6.26 6.26 6.24 6.24 34.0K
14:34 6.24 6.25 6.24 6.25 17.1K
14:35 6.25 6.25 6.23 6.23 41.7K
14:36 6.24 6.25 6.24 6.25 46.0K
14:37 6.25 6.25 6.24 6.24 56.0K
14:38 6.24 6.24 6.23 6.24 28.8K
14:39 6.24 6.24 6.24 6.24 31.2K
14:40 6.25 6.25 6.24 6.24 5.6K
14:41 6.25 6.25 6.25 6.25 14.3K
14:42 6.25 6.26 6.25 6.25 50.6K
14:43 6.25 6.26 6.25 6.26 13.3K
14:44 6.26 6.26 6.26 6.26 16.0K
14:45 6.26 6.26 6.26 6.26 94.6K
14:46 6.26 6.26 6.25 6.26 19.0K
14:47 6.26 6.27 6.26 6.26 27.6K
14:48 6.27 6.27 6.26 6.27 14.0K
14:49 6.27 6.27 6.26 6.26 10.7K
14:50 6.27 6.27 6.26 6.26 6.8K
14:51 6.26 6.27 6.26 6.27 14.5K
14:52 6.28 6.28 6.27 6.27 33.9K
14:53 6.27 6.27 6.26 6.27 7.3K
14:54 6.27 6.27 6.26 6.27 15.5K
14:55 6.26 6.27 6.26 6.27 15.4K
14:56 6.27 6.27 6.26 6.26 12.9K
14:57 6.26 6.27 6.26 6.27 24.6K
14:58 6.27 6.27 6.26 6.27 7.8K
14:59 6.27 6.27 6.26 6.27 13.9K
15:00 6.25 6.27 6.25 6.27 31.9K
15:01 6.27 6.27 6.27 6.27 5.1K
15:02 6.27 6.27 6.25 6.26 26.7K
15:03 6.26 6.26 6.26 6.26 8.8K
15:04 6.26 6.26 6.26 6.26 20.9K
15:05 6.26 6.26 6.26 6.26 10.3K
15:06 6.26 6.26 6.25 6.24 52.2K
15:07 6.25 6.25 6.24 6.24 62.9K
15:08 6.25 6.25 6.24 6.25 73.2K
15:09 6.24 6.25 6.24 6.24 9.4K
15:10 6.25 6.25 6.25 6.25 7.9K
15:11 6.24 6.25 6.24 6.25 16.3K
15:12 6.25 6.25 6.24 6.25 27.6K
15:13 6.25 6.26 6.24 6.26 31.0K
15:14 6.25 6.26 6.25 6.25 43.4K
15:15 6.25 6.26 6.24 6.24 34.6K
15:16 6.24 6.24 6.23 6.23 129.4K
15:17 6.24 6.26 6.24 6.26 85.0K
15:18 6.26 6.27 6.25 6.27 84.3K
15:19 6.27 6.27 6.27 6.27 11.7K
15:20 6.27 6.28 6.27 6.28 86.8K
15:21 6.28 6.28 6.28 6.28 60.6K
15:22 6.28 6.28 6.28 6.28 19.0K
15:23 6.28 6.28 6.28 6.27 14.6K
15:24 6.28 6.28 6.27 6.28 132.0K
15:25 6.28 6.28 6.27 6.27 69.0K
15:26 6.28 6.28 6.28 6.28 43.1K
15:27 6.28 6.28 6.27 6.28 99.8K
15:28 6.28 6.28 6.27 6.28 20.1K
15:29 6.28 6.28 6.27 6.28 4.8K
15:30 6.27 6.28 6.27 6.28 16.5K
15:31 6.28 6.28 6.27 6.28 20.8K
15:32 6.28 6.29 6.28 6.29 37.4K
15:33 6.29 6.29 6.20 6.20 198.3K
15:34 6.21 6.25 6.20 6.25 83.8K
15:35 6.25 6.28 6.25 6.25 163.1K
15:36 6.25 6.25 6.23 6.24 79.4K
15:37 6.24 6.24 6.24 6.24 30.0K
15:38 6.23 6.24 6.23 6.23 11.7K
15:39 6.24 6.24 6.24 6.24 7.1K
15:40 6.24 6.26 6.24 6.26 37.4K
15:41 6.26 6.27 6.26 6.27 44.9K
15:42 6.27 6.27 6.25 6.26 34.3K
15:43 6.25 6.26 6.25 6.25 82.0K
15:44 6.26 6.26 6.26 6.26 19.9K
15:45 6.26 6.26 6.25 6.26 19.2K
15:46 6.26 6.26 6.25 6.26 33.7K
15:47 6.26 6.26 6.25 6.26 62.9K
15:48 6.25 6.26 6.25 6.26 40.0K
15:49 6.26 6.27 6.26 6.27 70.3K
15:50 6.27 6.27 6.26 6.27 82.6K
15:51 6.26 6.27 6.26 6.27 50.2K
15:52 6.28 6.29 6.28 6.29 64.1K
15:53 6.29 6.30 6.28 6.30 60.5K
15:54 6.30 6.30 6.30 6.29 147.9K
15:55 6.29 6.29 6.28 6.29 32.0K
15:56 6.29 6.31 6.29 6.31 121.5K
15:57 6.31 6.31 6.30 6.30 88.4K
15:58 6.31 6.31 6.30 6.31 85.5K
15:59 6.31 6.31 6.30 6.31 1,047.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available