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 6.28 6.28 6.23 6.23 714.5K
09:31 6.23 6.25 6.22 6.24 69.9K
09:32 6.23 6.24 6.22 6.24 55.9K
09:33 6.23 6.24 6.20 6.21 379.5K
09:34 6.21 6.22 6.20 6.20 110.4K
09:35 6.20 6.22 6.20 6.22 76.0K
09:36 6.21 6.24 6.21 6.23 41.4K
09:37 6.23 6.23 6.19 6.19 42.1K
09:38 6.18 6.21 6.17 6.21 221.7K
09:39 6.21 6.24 6.21 6.24 60.3K
09:40 6.24 6.25 6.23 6.23 37.2K
09:41 6.22 6.23 6.21 6.22 16.3K
09:42 6.22 6.22 6.16 6.17 70.9K
09:43 6.16 6.17 6.12 6.13 169.1K
09:44 6.13 6.14 6.13 6.14 109.6K
09:45 6.14 6.14 6.12 6.13 77.5K
09:46 6.13 6.14 6.10 6.10 326.3K
09:47 6.11 6.11 6.09 6.10 175.0K
09:48 6.09 6.09 6.07 6.07 93.4K
09:49 6.08 6.08 6.04 6.06 110.3K
09:50 6.05 6.05 6.04 6.04 219.0K
09:51 6.04 6.08 6.03 6.06 254.6K
09:52 6.07 6.07 6.04 6.04 117.5K
09:53 6.05 6.05 6.02 6.04 293.8K
09:54 6.04 6.05 6.03 6.05 169.1K
09:55 6.04 6.05 6.04 6.04 72.1K
09:56 6.04 6.04 6.04 6.04 102.7K
09:57 6.04 6.05 6.03 6.05 96.5K
09:58 6.05 6.05 6.03 6.03 66.4K
09:59 6.03 6.07 6.03 6.07 203.1K
10:00 6.07 6.10 6.07 6.09 143.8K
10:01 6.10 6.10 6.09 6.09 71.2K
10:02 6.09 6.09 6.07 6.07 27.6K
10:03 6.06 6.06 6.04 6.04 80.6K
10:04 6.03 6.04 6.03 6.03 73.2K
10:05 6.03 6.04 6.02 6.03 105.5K
10:06 6.03 6.04 6.01 6.01 204.8K
10:07 6.02 6.04 6.02 6.03 36.3K
10:08 6.03 6.03 6.01 6.02 140.2K
10:09 6.03 6.03 6.01 6.02 62.5K
10:10 6.02 6.05 6.01 6.05 62.4K
10:11 6.06 6.06 6.05 6.05 69.0K
10:12 6.05 6.07 6.05 6.06 30.4K
10:13 6.06 6.06 6.04 6.04 95.0K
10:14 6.04 6.06 6.04 6.06 49.7K
10:15 6.06 6.07 6.05 6.05 51.1K
10:16 6.06 6.07 6.05 6.06 48.7K
10:17 6.06 6.06 6.03 6.04 97.7K
10:18 6.03 6.04 6.03 6.04 24.2K
10:19 6.03 6.05 6.03 6.04 32.5K
10:20 6.04 6.05 6.04 6.04 134.8K
10:21 6.05 6.05 6.04 6.04 32.8K
10:22 6.04 6.06 6.04 6.06 155.0K
10:23 6.05 6.09 6.05 6.07 270.9K
10:24 6.06 6.09 6.06 6.08 127.4K
10:25 6.07 6.07 6.06 6.07 40.1K
10:26 6.06 6.10 6.06 6.09 245.8K
10:27 6.10 6.10 6.07 6.09 106.5K
10:28 6.09 6.09 6.08 6.09 13.8K
10:29 6.09 6.09 6.07 6.08 76.1K
10:30 6.07 6.08 6.07 6.07 51.1K
10:31 6.07 6.08 6.07 6.07 50.1K
10:32 6.07 6.09 6.07 6.08 82.7K
10:33 6.07 6.07 6.06 6.07 28.5K
10:34 6.07 6.08 6.06 6.07 144.3K
10:35 6.06 6.10 6.06 6.09 95.9K
10:36 6.09 6.09 6.08 6.09 22.4K
10:37 6.09 6.09 6.07 6.08 26.9K
10:38 6.08 6.09 6.08 6.08 19.8K
10:39 6.09 6.09 6.08 6.09 32.8K
10:40 6.09 6.10 6.08 6.10 65.5K
10:41 6.10 6.11 6.09 6.11 43.6K
10:42 6.11 6.11 6.10 6.10 24.3K
10:43 6.10 6.12 6.10 6.11 43.0K
10:44 6.11 6.11 6.07 6.08 78.5K
10:45 6.08 6.10 6.08 6.09 158.1K
10:46 6.09 6.10 6.09 6.10 55.5K
10:47 6.09 6.10 6.08 6.09 52.4K
10:48 6.10 6.10 6.09 6.10 14.6K
10:49 6.10 6.10 6.09 6.10 19.6K
10:50 6.10 6.10 6.10 6.10 19.6K
10:51 6.10 6.10 6.09 6.09 27.3K
10:52 6.09 6.10 6.09 6.10 57.5K
10:53 6.10 6.10 6.09 6.09 40.7K
10:54 6.09 6.09 6.08 6.09 58.8K
10:55 6.08 6.09 6.07 6.08 35.5K
10:56 6.08 6.08 6.07 6.08 14.9K
10:57 6.08 6.08 6.06 6.06 43.7K
10:58 6.07 6.08 6.05 6.05 211.3K
10:59 6.05 6.06 6.05 6.06 15.7K
11:00 6.06 6.08 6.05 6.08 24.4K
11:01 6.09 6.09 6.06 6.07 144.4K
11:02 6.06 6.07 6.05 6.05 57.2K
11:03 6.05 6.05 6.04 6.05 47.1K
11:04 6.05 6.06 6.05 6.05 376.3K
11:05 6.06 6.06 6.05 6.05 21.4K
11:06 6.05 6.05 6.04 6.05 8.4K
11:07 6.05 6.05 6.02 6.03 115.9K
11:08 6.02 6.03 6.02 6.03 15.6K
11:09 6.02 6.03 6.01 6.02 76.6K
11:10 6.01 6.02 6.01 6.02 50.1K
11:11 6.01 6.02 6.01 6.02 57.7K
11:12 6.02 6.02 6.00 6.00 360.5K
11:13 5.99 6.01 5.99 6.00 84.5K
11:14 6.00 6.01 5.99 6.00 34.6K
11:15 5.99 6.01 5.99 6.00 50.2K
11:16 6.00 6.00 5.99 6.00 38.9K
11:17 6.00 6.00 5.98 5.98 58.1K
11:18 5.99 5.99 5.98 5.99 53.3K
11:19 5.98 5.99 5.98 5.98 62.0K
11:20 5.98 6.00 5.97 6.00 118.3K
11:21 6.00 6.00 5.98 5.98 20.7K
11:22 5.98 5.99 5.96 5.96 604.1K
11:23 5.95 5.96 5.95 5.95 104.6K
11:24 5.95 5.95 5.93 5.94 317.1K
11:25 5.94 5.94 5.92 5.92 439.0K
11:26 5.93 5.94 5.92 5.93 104.6K
11:27 5.92 5.93 5.91 5.92 127.7K
11:28 5.92 5.92 5.88 5.88 329.9K
11:29 5.88 5.91 5.88 5.91 266.2K
11:30 5.90 5.93 5.90 5.91 104.4K
11:31 5.91 5.92 5.89 5.90 80.4K
11:32 5.89 5.91 5.89 5.91 51.2K
11:33 5.90 5.92 5.90 5.92 74.2K
11:34 5.93 5.93 5.89 5.89 42.2K
11:35 5.90 5.90 5.90 5.89 64.4K
11:36 5.90 5.92 5.89 5.91 111.8K
11:37 5.91 5.91 5.90 5.91 74.2K
11:38 5.91 5.91 5.88 5.89 84.3K
11:39 5.89 5.89 5.87 5.88 75.8K
11:40 5.89 5.89 5.88 5.89 62.7K
11:41 5.89 5.89 5.87 5.87 76.1K
11:42 5.87 5.87 5.86 5.87 117.5K
11:43 5.86 5.88 5.86 5.88 51.3K
11:44 5.89 5.90 5.88 5.90 53.9K
11:45 5.90 5.93 5.90 5.93 121.5K
11:46 5.93 5.93 5.91 5.93 71.4K
11:47 5.93 5.93 5.91 5.92 45.8K
11:48 5.92 5.92 5.91 5.92 21.9K
11:49 5.92 5.93 5.91 5.93 40.2K
11:50 5.93 5.93 5.92 5.92 48.8K
11:51 5.92 5.93 5.92 5.93 23.0K
11:52 5.94 5.94 5.93 5.94 85.8K
11:53 5.94 5.97 5.93 5.97 77.8K
11:54 5.97 5.98 5.96 5.98 78.8K
11:55 5.97 5.98 5.96 5.98 85.6K
11:56 5.98 5.99 5.98 5.98 87.6K
11:57 5.98 5.98 5.97 5.97 18.6K
11:58 5.97 5.97 5.96 5.97 35.8K
11:59 5.97 5.99 5.96 5.99 56.5K
12:00 5.98 5.99 5.98 5.99 41.9K
12:01 5.99 5.99 5.98 5.99 23.0K
12:02 5.98 5.99 5.98 5.99 11.2K
12:03 5.99 5.99 5.98 5.98 39.6K
12:04 5.97 5.98 5.97 5.97 20.9K
12:05 5.96 5.97 5.96 5.97 43.8K
12:06 5.97 5.97 5.95 5.96 46.4K
12:07 5.96 5.96 5.95 5.96 23.9K
12:08 5.95 5.97 5.95 5.97 21.2K
12:09 5.97 5.97 5.96 5.97 9.5K
12:10 5.98 5.98 5.97 5.98 61.3K
12:11 5.98 5.98 5.95 5.95 19.5K
12:12 5.96 5.96 5.95 5.96 22.3K
12:13 5.96 5.96 5.95 5.96 10.5K
12:14 5.96 5.96 5.96 5.96 15.1K
12:15 5.95 5.96 5.95 5.96 7.6K
12:16 5.95 5.96 5.94 5.96 42.8K
12:17 5.95 5.96 5.94 5.96 49.8K
12:18 5.96 5.96 5.96 5.96 5.5K
12:19 5.96 5.96 5.95 5.95 13.8K
12:20 5.94 5.95 5.94 5.94 10.7K
12:21 5.94 5.95 5.94 5.95 8.9K
12:22 5.94 5.95 5.94 5.95 5.6K
12:23 5.95 5.95 5.94 5.95 12.1K
12:24 5.95 5.95 5.94 5.95 14.2K
12:25 5.94 5.94 5.93 5.94 45.7K
12:26 5.93 5.95 5.93 5.95 61.4K
12:27 5.94 5.95 5.93 5.93 43.9K
12:28 5.93 5.93 5.92 5.93 48.6K
12:29 5.93 5.94 5.92 5.93 31.4K
12:30 5.93 5.96 5.93 5.95 32.3K
12:31 5.95 5.96 5.95 5.96 11.3K
12:32 5.96 5.96 5.94 5.94 23.3K
12:33 5.95 5.95 5.94 5.94 7.5K
12:34 5.95 5.95 5.95 5.95 3.7K
12:35 5.95 5.95 5.94 5.94 8.6K
12:36 5.95 5.95 5.94 5.95 3.7K
12:37 5.95 5.95 5.94 5.93 25.7K
12:38 5.93 5.93 5.93 5.93 3.7K
12:39 5.93 5.93 5.91 5.92 20.5K
12:40 5.92 5.93 5.91 5.93 72.6K
12:41 5.93 5.94 5.93 5.94 51.5K
12:42 5.94 5.95 5.93 5.94 19.1K
12:43 5.94 5.94 5.93 5.93 20.6K
12:44 5.94 5.94 5.94 5.94 5.8K
12:45 5.93 5.94 5.93 5.94 11.1K
12:46 5.94 5.95 5.93 5.95 22.3K
12:47 5.96 5.96 5.95 5.96 9.5K
12:48 5.96 5.96 5.95 5.96 19.3K
12:49 5.95 5.96 5.95 5.96 19.2K
12:50 5.96 5.96 5.95 5.96 12.2K
12:51 5.96 5.96 5.93 5.93 85.6K
12:52 5.94 5.94 5.94 5.94 11.9K
12:53 5.94 5.95 5.93 5.95 58.3K
12:54 5.95 5.95 5.94 5.95 143.8K
12:55 5.94 5.96 5.94 5.96 82.2K
12:56 5.96 5.96 5.95 5.96 17.9K
12:57 5.96 5.96 5.96 5.96 5.4K
12:58 5.96 5.96 5.95 5.96 30.8K
12:59 5.96 5.96 5.95 5.95 13.9K
13:00 5.96 5.96 5.95 5.96 21.6K
13:01 5.96 5.96 5.95 5.96 11.7K
13:02 5.96 5.97 5.96 5.97 74.6K
13:03 5.97 5.97 5.96 5.97 14.2K
13:04 5.97 5.98 5.97 5.98 17.8K
13:05 5.98 5.98 5.97 5.98 19.8K
13:06 5.98 5.98 5.98 5.98 4.6K
13:07 5.98 5.99 5.98 5.99 43.7K
13:08 5.99 5.99 5.98 5.99 20.6K
13:09 5.99 5.99 5.98 5.98 16.4K
13:10 5.98 5.99 5.98 5.99 22.7K
13:11 5.99 5.99 5.98 5.99 24.6K
13:12 5.98 5.99 5.98 5.99 14.0K
13:13 5.98 5.99 5.96 5.97 166.4K
13:14 5.96 5.97 5.96 5.97 39.7K
13:15 5.97 5.98 5.97 5.97 29.1K
13:16 5.97 5.98 5.97 5.98 34.9K
13:17 5.98 5.98 5.97 5.98 15.3K
13:18 5.98 5.98 5.97 5.97 11.9K
13:19 5.98 5.98 5.96 5.96 32.5K
13:20 5.97 5.98 5.96 5.98 40.5K
13:21 5.98 5.98 5.98 5.98 3.7K
13:22 5.98 5.98 5.98 5.98 3.9K
13:23 5.98 5.98 5.96 5.97 36.3K
13:24 5.96 5.97 5.96 5.97 15.9K
13:25 5.96 5.97 5.96 5.97 27.3K
13:26 5.97 5.97 5.95 5.95 20.0K
13:27 5.96 5.96 5.95 5.96 13.4K
13:28 5.96 5.96 5.95 5.95 9.2K
13:29 5.96 5.96 5.95 5.95 46.0K
13:30 5.96 5.99 5.96 5.99 34.0K
13:31 5.99 5.99 5.99 5.99 3.4K
13:32 5.99 5.99 5.98 5.99 24.1K
13:33 5.99 5.99 5.98 5.99 4.8K
13:34 5.98 5.98 5.98 5.98 0.9K
13:35 5.99 5.99 5.98 5.98 8.0K
13:36 5.99 5.99 5.99 5.99 27.3K
13:37 5.99 5.99 5.98 5.99 10.3K
13:38 5.97 5.97 5.95 5.96 97.8K
13:39 5.97 5.97 5.97 5.97 9.4K
13:40 5.96 5.97 5.96 5.97 14.2K
13:41 5.97 5.97 5.96 5.96 34.1K
13:42 5.96 5.96 5.96 5.95 10.8K
13:43 5.94 5.95 5.94 5.95 14.6K
13:44 5.94 5.95 5.94 5.95 6.2K
13:45 5.95 5.95 5.94 5.94 42.2K
13:46 5.94 5.95 5.94 5.94 16.8K
13:47 5.94 5.95 5.93 5.95 16.9K
13:48 5.94 5.94 5.94 5.94 4.1K
13:49 5.95 5.95 5.93 5.94 11.5K
13:50 5.94 5.95 5.94 5.94 89.7K
13:51 5.95 5.96 5.94 5.95 126.6K
13:52 5.96 5.96 5.96 5.95 23.0K
13:53 5.96 5.96 5.95 5.96 2.9K
13:54 5.96 5.97 5.96 5.97 13.6K
13:55 5.97 5.98 5.96 5.98 19.2K
13:56 5.98 5.98 5.97 5.98 26.4K
13:57 5.97 5.98 5.97 5.98 18.6K
13:58 5.97 5.98 5.97 5.98 26.2K
13:59 5.97 5.98 5.97 5.98 7.4K
14:00 5.98 5.98 5.97 5.97 19.2K
14:01 5.98 5.99 5.98 5.99 24.4K
14:02 5.98 5.99 5.98 5.99 1.7K
14:03 5.99 5.99 5.99 5.99 5.1K
14:04 5.99 5.99 5.99 5.98 5.2K
14:05 5.99 6.00 5.98 6.00 35.8K
14:06 6.00 6.01 6.00 6.00 52.4K
14:07 6.00 6.00 5.99 6.00 25.7K
14:08 6.00 6.00 5.98 5.98 18.8K
14:09 5.99 5.99 5.97 5.97 16.9K
14:10 5.97 5.99 5.97 5.99 44.5K
14:11 5.99 5.99 5.98 5.99 13.2K
14:12 5.99 5.99 5.99 5.99 6.8K
14:13 5.99 5.99 5.98 5.99 8.5K
14:14 5.99 5.99 5.97 5.98 17.6K
14:15 5.98 5.99 5.97 5.99 14.6K
14:16 5.99 5.99 5.98 5.99 5.5K
14:17 5.99 5.99 5.99 5.99 18.7K
14:18 5.99 6.00 5.99 5.99 11.3K
14:19 5.99 6.00 5.99 6.00 16.8K
14:20 5.99 6.00 5.98 5.99 21.1K
14:21 5.98 5.99 5.98 5.98 2.7K
14:22 5.99 5.99 5.98 5.99 23.2K
14:23 5.99 5.99 5.98 5.99 7.0K
14:24 5.99 5.99 5.98 5.99 10.7K
14:25 5.99 5.99 5.99 5.99 6.8K
14:26 5.99 5.99 5.98 5.99 1.3K
14:27 5.98 5.99 5.98 5.99 13.7K
14:28 5.99 5.99 5.99 5.99 3.5K
14:29 6.00 6.00 6.00 6.00 16.8K
14:30 6.00 6.02 6.00 6.02 61.2K
14:31 6.03 6.04 6.02 6.04 25.1K
14:32 6.04 6.05 6.03 6.04 49.3K
14:33 6.04 6.04 6.03 6.03 32.5K
14:34 6.03 6.04 6.03 6.04 30.8K
14:35 6.04 6.04 6.04 6.04 16.3K
14:36 6.04 6.04 6.03 6.04 36.9K
14:37 6.03 6.05 6.03 6.05 28.2K
14:38 6.05 6.05 6.04 6.05 61.9K
14:39 6.04 6.05 6.04 6.05 19.4K
14:40 6.05 6.05 6.04 6.05 3.9K
14:41 6.05 6.05 6.04 6.05 39.1K
14:42 6.05 6.05 6.05 6.05 4.3K
14:43 6.05 6.05 6.04 6.05 12.6K
14:44 6.05 6.05 6.05 6.05 21.8K
14:45 6.05 6.06 6.04 6.06 59.2K
14:46 6.06 6.06 6.04 6.05 27.1K
14:47 6.04 6.05 6.04 6.05 8.6K
14:48 6.05 6.05 6.04 6.05 11.6K
14:49 6.05 6.05 6.04 6.05 10.3K
14:50 6.04 6.05 6.04 6.04 10.8K
14:51 6.03 6.04 6.03 6.04 23.7K
14:52 6.03 6.04 6.03 6.04 32.5K
14:53 6.05 6.05 6.04 6.05 17.2K
14:54 6.05 6.05 6.05 6.05 10.4K
14:55 6.05 6.06 6.05 6.05 185.2K
14:56 6.05 6.06 6.04 6.05 19.2K
14:57 6.05 6.05 6.05 6.05 52.3K
14:58 6.05 6.05 6.05 6.04 36.3K
14:59 6.05 6.05 6.04 6.04 33.6K
15:00 6.04 6.04 6.03 6.03 26.9K
15:01 6.03 6.05 6.02 6.05 83.4K
15:02 6.05 6.05 6.04 6.05 54.8K
15:03 6.05 6.05 6.04 6.05 96.1K
15:04 6.06 6.06 6.06 6.06 102.6K
15:05 6.06 6.06 6.04 6.05 51.8K
15:06 6.05 6.05 6.05 6.05 5.3K
15:07 6.05 6.05 6.04 6.04 11.3K
15:08 6.05 6.05 6.03 6.05 63.2K
15:09 6.05 6.05 6.05 6.04 22.5K
15:10 6.04 6.04 6.04 6.04 16.9K
15:11 6.03 6.03 6.02 6.03 13.6K
15:12 6.03 6.03 6.02 6.02 11.7K
15:13 6.03 6.03 6.02 6.03 15.2K
15:14 6.03 6.04 6.03 6.04 10.6K
15:15 6.04 6.04 6.04 6.04 20.8K
15:16 6.04 6.04 6.03 6.04 18.5K
15:17 6.04 6.04 6.02 6.02 48.7K
15:18 6.03 6.03 6.03 6.03 4.7K
15:19 6.03 6.03 6.02 6.03 15.5K
15:20 6.03 6.03 6.02 6.03 5.6K
15:21 6.03 6.03 6.03 6.03 5.0K
15:22 6.02 6.03 6.01 6.02 69.8K
15:23 6.02 6.02 5.99 5.99 113.7K
15:24 6.00 6.00 5.96 5.97 236.3K
15:25 5.96 5.97 5.96 5.97 75.0K
15:26 5.96 5.97 5.96 5.96 22.1K
15:27 5.96 5.97 5.95 5.96 81.6K
15:28 5.96 5.96 5.95 5.96 8.9K
15:29 5.96 5.96 5.96 5.96 8.4K
15:30 5.95 5.96 5.95 5.96 44.0K
15:31 5.97 5.97 5.96 5.96 23.4K
15:32 5.97 5.97 5.97 5.97 10.5K
15:33 5.97 5.97 5.96 5.97 34.4K
15:34 5.97 5.97 5.96 5.96 51.4K
15:35 5.96 5.97 5.96 5.96 54.7K
15:36 5.95 5.95 5.93 5.94 57.4K
15:37 5.94 5.94 5.93 5.94 36.1K
15:38 5.94 5.94 5.92 5.93 52.1K
15:39 5.92 5.93 5.92 5.93 69.0K
15:40 5.92 5.94 5.92 5.93 59.9K
15:41 5.94 5.94 5.92 5.92 77.5K
15:42 5.92 5.92 5.91 5.92 6.3K
15:43 5.91 5.92 5.91 5.91 34.1K
15:44 5.92 5.93 5.92 5.93 36.0K
15:45 5.93 5.95 5.93 5.94 100.2K
15:46 5.94 5.94 5.93 5.94 41.0K
15:47 5.94 5.94 5.93 5.94 35.8K
15:48 5.93 5.94 5.93 5.94 21.4K
15:49 5.93 5.94 5.93 5.94 22.6K
15:50 5.94 5.94 5.94 5.94 134.4K
15:51 5.94 5.94 5.94 5.94 21.6K
15:52 5.94 5.96 5.94 5.96 171.1K
15:53 5.96 5.97 5.95 5.97 75.0K
15:54 5.97 5.97 5.94 5.95 94.1K
15:55 5.95 5.95 5.94 5.95 47.2K
15:56 5.95 5.95 5.94 5.95 81.5K
15:57 5.95 5.96 5.94 5.96 105.0K
15:58 5.95 5.96 5.95 5.96 172.6K
15:59 5.96 5.96 5.95 5.95 951.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available