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 6.07 6.13 6.03 6.10 889.0K
09:31 6.10 6.11 6.06 6.08 93.8K
09:32 6.05 6.06 6.02 6.03 80.2K
09:33 6.03 6.08 6.03 6.06 37.0K
09:34 6.07 6.07 6.02 6.02 61.9K
09:35 6.02 6.08 6.02 6.07 69.5K
09:36 6.08 6.09 6.06 6.09 65.4K
09:37 6.10 6.12 6.10 6.12 105.0K
09:38 6.12 6.12 6.10 6.10 53.1K
09:39 6.10 6.10 6.09 6.10 59.3K
09:40 6.09 6.09 6.07 6.09 82.2K
09:41 6.09 6.10 6.09 6.09 24.0K
09:42 6.09 6.10 6.08 6.09 60.4K
09:43 6.08 6.13 6.08 6.13 113.4K
09:44 6.13 6.13 6.11 6.12 26.1K
09:45 6.12 6.15 6.11 6.15 98.8K
09:46 6.15 6.17 6.15 6.17 58.2K
09:47 6.18 6.19 6.17 6.18 75.9K
09:48 6.19 6.20 6.17 6.18 184.4K
09:49 6.18 6.18 6.13 6.14 57.2K
09:50 6.15 6.17 6.15 6.16 99.3K
09:51 6.16 6.18 6.16 6.18 32.2K
09:52 6.18 6.18 6.16 6.17 32.6K
09:53 6.17 6.17 6.15 6.17 62.5K
09:54 6.16 6.17 6.16 6.16 11.3K
09:55 6.17 6.17 6.16 6.17 18.3K
09:56 6.17 6.17 6.15 6.16 53.6K
09:57 6.17 6.17 6.16 6.16 45.0K
09:58 6.16 6.16 6.14 6.14 120.5K
09:59 6.14 6.17 6.14 6.17 28.6K
10:00 6.17 6.17 6.13 6.14 30.0K
10:01 6.13 6.13 6.10 6.12 77.6K
10:02 6.13 6.13 6.11 6.10 23.4K
10:03 6.11 6.12 6.11 6.10 63.5K
10:04 6.10 6.11 6.10 6.10 44.8K
10:05 6.10 6.13 6.09 6.13 39.3K
10:06 6.13 6.13 6.12 6.13 17.0K
10:07 6.13 6.13 6.11 6.13 14.5K
10:08 6.13 6.13 6.11 6.12 19.7K
10:09 6.11 6.12 6.10 6.10 29.9K
10:10 6.11 6.11 6.09 6.09 66.6K
10:11 6.10 6.10 6.08 6.08 112.6K
10:12 6.09 6.09 6.09 6.09 32.2K
10:13 6.08 6.10 6.08 6.10 38.0K
10:14 6.09 6.10 6.09 6.10 19.2K
10:15 6.10 6.10 6.09 6.10 14.1K
10:16 6.10 6.12 6.09 6.12 41.0K
10:17 6.11 6.12 6.11 6.11 24.2K
10:18 6.10 6.11 6.10 6.11 10.4K
10:19 6.11 6.12 6.11 6.11 31.0K
10:20 6.11 6.11 6.10 6.10 54.6K
10:21 6.10 6.10 6.09 6.08 58.8K
10:22 6.09 6.10 6.08 6.09 47.8K
10:23 6.10 6.12 6.10 6.12 116.9K
10:24 6.13 6.13 6.11 6.11 53.3K
10:25 6.11 6.11 6.10 6.11 29.4K
10:26 6.11 6.11 6.10 6.11 22.3K
10:27 6.11 6.14 6.11 6.14 132.4K
10:28 6.13 6.15 6.13 6.13 146.9K
10:29 6.13 6.14 6.12 6.13 62.7K
10:30 6.13 6.13 6.12 6.13 11.9K
10:31 6.14 6.15 6.14 6.14 39.8K
10:32 6.14 6.14 6.13 6.13 16.2K
10:33 6.13 6.14 6.13 6.14 12.4K
10:34 6.14 6.15 6.14 6.14 19.2K
10:35 6.15 6.15 6.15 6.14 40.5K
10:36 6.14 6.14 6.13 6.13 62.6K
10:37 6.13 6.13 6.11 6.11 79.6K
10:38 6.11 6.13 6.11 6.13 69.8K
10:39 6.13 6.13 6.12 6.11 32.3K
10:40 6.12 6.13 6.12 6.13 99.2K
10:41 6.13 6.13 6.12 6.13 61.8K
10:42 6.13 6.13 6.13 6.13 25.0K
10:43 6.13 6.16 6.13 6.16 84.7K
10:44 6.16 6.16 6.15 6.15 127.2K
10:45 6.14 6.15 6.14 6.14 45.2K
10:46 6.15 6.16 6.14 6.14 75.1K
10:47 6.15 6.18 6.15 6.18 90.8K
10:48 6.17 6.18 6.16 6.17 39.9K
10:49 6.16 6.18 6.16 6.18 89.4K
10:50 6.17 6.18 6.17 6.17 23.0K
10:51 6.18 6.18 6.15 6.16 54.3K
10:52 6.17 6.17 6.16 6.16 66.3K
10:53 6.16 6.17 6.15 6.16 27.3K
10:54 6.16 6.16 6.15 6.15 46.5K
10:55 6.15 6.15 6.15 6.14 83.1K
10:56 6.15 6.15 6.13 6.13 37.6K
10:57 6.13 6.13 6.12 6.13 43.0K
10:58 6.13 6.13 6.13 6.13 11.5K
10:59 6.12 6.13 6.11 6.12 22.1K
11:00 6.12 6.13 6.12 6.13 48.1K
11:01 6.13 6.14 6.13 6.14 62.4K
11:02 6.13 6.14 6.13 6.14 108.9K
11:03 6.12 6.13 6.11 6.12 62.8K
11:04 6.11 6.12 6.11 6.12 10.1K
11:05 6.12 6.12 6.10 6.10 32.6K
11:06 6.09 6.09 6.08 6.08 62.7K
11:07 6.07 6.08 6.07 6.08 28.0K
11:08 6.07 6.10 6.07 6.09 71.4K
11:09 6.09 6.09 6.07 6.08 46.9K
11:10 6.08 6.10 6.08 6.10 31.1K
11:11 6.09 6.10 6.08 6.08 60.4K
11:12 6.07 6.08 6.06 6.07 102.3K
11:13 6.08 6.08 6.07 6.06 15.3K
11:14 6.07 6.07 6.06 6.06 6.9K
11:15 6.06 6.07 6.05 6.07 43.4K
11:16 6.08 6.10 6.08 6.09 144.2K
11:17 6.09 6.11 6.09 6.10 169.6K
11:18 6.10 6.10 6.10 6.10 65.1K
11:19 6.10 6.10 6.10 6.10 14.2K
11:20 6.10 6.10 6.08 6.09 61.4K
11:21 6.10 6.11 6.10 6.11 32.7K
11:22 6.10 6.10 6.10 6.10 35.6K
11:23 6.09 6.10 6.09 6.09 35.0K
11:24 6.10 6.10 6.09 6.10 17.6K
11:25 6.10 6.10 6.10 6.10 5.1K
11:26 6.10 6.10 6.09 6.10 2.7K
11:27 6.09 6.09 6.07 6.07 65.4K
11:28 6.07 6.07 6.07 6.07 16.6K
11:29 6.07 6.07 6.06 6.07 12.0K
11:30 6.07 6.08 6.07 6.07 25.4K
11:31 6.08 6.08 6.05 6.06 48.6K
11:32 6.06 6.06 6.05 6.05 25.8K
11:33 6.04 6.05 6.04 6.05 23.1K
11:34 6.04 6.05 6.04 6.05 8.4K
11:35 6.05 6.05 6.04 6.05 22.0K
11:36 6.05 6.05 6.04 6.04 18.0K
11:37 6.04 6.04 6.03 6.04 5.7K
11:38 6.04 6.05 6.04 6.03 21.5K
11:39 6.03 6.04 6.03 6.04 3.2K
11:40 6.04 6.05 6.04 6.04 10.5K
11:41 6.04 6.05 6.04 6.05 15.4K
11:42 6.05 6.05 6.05 6.05 4.0K
11:43 6.05 6.05 6.04 6.04 35.0K
11:44 6.03 6.06 6.03 6.04 131.4K
11:45 6.05 6.05 6.04 6.04 31.3K
11:46 6.04 6.05 6.04 6.05 22.7K
11:47 6.05 6.05 6.04 6.05 16.0K
11:48 6.05 6.05 6.05 6.05 5.5K
11:49 6.05 6.05 6.04 6.04 10.8K
11:50 6.04 6.05 6.03 6.04 58.7K
11:51 6.04 6.05 6.04 6.05 65.9K
11:52 6.06 6.06 6.05 6.06 15.2K
11:53 6.06 6.06 6.05 6.06 18.1K
11:54 6.05 6.07 6.05 6.07 22.4K
11:55 6.07 6.07 6.07 6.06 80.1K
11:56 6.06 6.07 6.06 6.06 140.6K
11:57 6.06 6.07 6.06 6.07 8.9K
11:58 6.07 6.09 6.06 6.08 157.4K
11:59 6.09 6.09 6.09 6.09 75.7K
12:00 6.09 6.10 6.09 6.09 57.9K
12:01 6.10 6.10 6.10 6.10 9.5K
12:02 6.09 6.10 6.09 6.09 12.0K
12:03 6.09 6.09 6.09 6.09 9.9K
12:04 6.09 6.09 6.08 6.09 34.6K
12:05 6.08 6.09 6.08 6.08 9.9K
12:06 6.08 6.08 6.07 6.07 10.7K
12:07 6.06 6.07 6.06 6.07 28.2K
12:08 6.07 6.07 6.07 6.07 3.7K
12:09 6.07 6.07 6.06 6.07 6.6K
12:10 6.07 6.07 6.07 6.07 2.2K
12:11 6.07 6.07 6.06 6.06 13.5K
12:12 6.07 6.07 6.06 6.07 3.0K
12:13 6.07 6.07 6.07 6.07 11.7K
12:14 6.07 6.07 6.07 6.07 1.5K
12:15 6.07 6.07 6.07 6.07 0.8K
12:16 6.07 6.08 6.06 6.08 9.1K
12:17 6.09 6.10 6.09 6.09 22.0K
12:18 6.10 6.10 6.09 6.10 8.3K
12:19 6.09 6.10 6.09 6.10 1.8K
12:20 6.10 6.11 6.10 6.11 31.5K
12:21 6.11 6.11 6.09 6.09 24.3K
12:22 6.10 6.10 6.09 6.09 14.0K
12:23 6.10 6.11 6.10 6.10 24.1K
12:24 6.10 6.10 6.10 6.10 9.2K
12:25 6.09 6.10 6.09 6.10 4.0K
12:26 6.10 6.10 6.10 6.10 3.7K
12:27 6.10 6.10 6.10 6.10 8.1K
12:29 6.10 6.10 6.09 6.10 13.3K
12:30 6.10 6.11 6.10 6.10 26.9K
12:31 6.10 6.11 6.10 6.11 14.9K
12:32 6.10 6.11 6.10 6.10 24.8K
12:33 6.11 6.11 6.10 6.11 2.7K
12:34 6.11 6.11 6.11 6.10 2.9K
12:35 6.10 6.11 6.10 6.10 19.0K
12:36 6.10 6.10 6.10 6.09 16.1K
12:37 6.08 6.09 6.08 6.08 28.4K
12:39 6.08 6.09 6.08 6.08 2.7K
12:40 6.09 6.09 6.08 6.09 5.9K
12:41 6.09 6.09 6.08 6.07 21.0K
12:42 6.08 6.08 6.07 6.07 13.9K
12:43 6.08 6.08 6.08 6.08 0.9K
12:44 6.08 6.08 6.07 6.07 4.6K
12:45 6.08 6.08 6.08 6.08 5.4K
12:46 6.08 6.08 6.08 6.08 6.4K
12:47 6.08 6.08 6.08 6.08 11.3K
12:48 6.08 6.08 6.07 6.07 10.9K
12:49 6.08 6.08 6.07 6.08 30.0K
12:50 6.08 6.08 6.07 6.08 4.4K
12:51 6.08 6.08 6.07 6.07 4.9K
12:52 6.08 6.08 6.07 6.07 4.8K
12:53 6.08 6.08 6.07 6.07 17.3K
12:54 6.06 6.07 6.06 6.07 14.6K
12:55 6.07 6.07 6.06 6.07 14.5K
12:56 6.06 6.07 6.06 6.07 3.8K
12:57 6.06 6.06 6.06 6.06 8.8K
12:58 6.07 6.07 6.06 6.07 3.8K
12:59 6.07 6.07 6.05 6.05 25.7K
13:00 6.06 6.06 6.05 6.06 20.3K
13:01 6.06 6.06 6.05 6.06 15.8K
13:02 6.06 6.06 6.06 6.06 5.3K
13:03 6.07 6.07 6.05 6.05 6.6K
13:04 6.06 6.06 6.06 6.06 2.3K
13:05 6.06 6.06 6.06 6.06 6.3K
13:06 6.05 6.06 6.05 6.06 12.9K
13:07 6.06 6.06 6.05 6.05 10.1K
13:08 6.04 6.04 6.03 6.04 7.7K
13:09 6.03 6.04 6.03 6.03 14.7K
13:10 6.03 6.03 6.01 6.02 46.3K
13:11 6.02 6.02 6.01 6.02 14.0K
13:12 6.02 6.03 6.02 6.02 33.2K
13:13 6.03 6.03 6.03 6.03 9.2K
13:14 6.03 6.03 6.02 6.02 11.9K
13:15 6.02 6.02 6.02 6.01 12.0K
13:16 6.02 6.03 6.02 6.02 20.2K
13:17 6.03 6.03 6.03 6.02 42.9K
13:18 6.03 6.03 6.02 6.03 150.3K
13:19 6.03 6.05 6.03 6.05 179.2K
13:20 6.05 6.05 6.05 6.05 85.0K
13:21 6.05 6.05 6.04 6.05 16.9K
13:22 6.05 6.05 6.03 6.04 26.6K
13:23 6.03 6.05 6.03 6.03 151.7K
13:24 6.03 6.04 6.03 6.03 32.3K
13:25 6.03 6.04 6.02 6.02 18.3K
13:26 6.03 6.03 6.02 6.03 15.6K
13:27 6.03 6.03 6.02 6.03 3.6K
13:28 6.03 6.03 6.03 6.03 3.2K
13:29 6.02 6.03 6.02 6.03 1.0K
13:30 6.03 6.04 6.03 6.04 79.0K
13:31 6.05 6.05 6.04 6.05 96.0K
13:32 6.05 6.06 6.04 6.04 35.4K
13:33 6.04 6.05 6.04 6.05 5.1K
13:34 6.05 6.06 6.05 6.05 155.9K
13:35 6.04 6.05 6.04 6.05 2.5K
13:36 6.05 6.05 6.04 6.05 2.7K
13:37 6.05 6.05 6.05 6.05 6.7K
13:38 6.05 6.05 6.05 6.05 2.3K
13:39 6.05 6.05 6.04 6.05 10.2K
13:40 6.05 6.05 6.04 6.04 15.2K
13:41 6.05 6.05 6.04 6.05 75.2K
13:42 6.05 6.06 6.05 6.06 123.8K
13:43 6.06 6.07 6.06 6.06 149.6K
13:44 6.06 6.07 6.06 6.07 183.8K
13:45 6.06 6.06 6.05 6.04 129.0K
13:46 6.04 6.05 6.04 6.05 27.5K
13:47 6.05 6.05 6.04 6.04 27.0K
13:48 6.04 6.04 6.03 6.04 16.0K
13:49 6.04 6.04 6.03 6.03 43.5K
13:50 6.03 6.03 6.03 6.03 45.2K
13:51 6.03 6.03 6.02 6.02 54.4K
13:52 6.01 6.02 6.01 6.01 3.5K
13:53 6.02 6.02 6.01 6.02 34.2K
13:54 6.01 6.02 6.01 6.02 20.7K
13:55 6.02 6.02 6.00 6.01 141.6K
13:56 6.01 6.03 6.01 6.03 39.4K
13:57 6.03 6.03 6.02 6.03 7.3K
13:58 6.03 6.03 6.03 6.03 1.9K
13:59 6.03 6.03 6.03 6.02 13.2K
14:00 6.04 6.05 6.04 6.04 38.9K
14:01 6.04 6.04 6.02 6.02 9.1K
14:02 6.00 6.01 5.97 5.97 126.1K
14:03 5.98 5.98 5.97 5.98 29.1K
14:04 5.98 5.99 5.98 5.99 7.3K
14:05 5.99 6.00 5.99 5.99 26.0K
14:06 5.99 6.00 5.98 6.00 12.7K
14:07 5.99 6.00 5.99 6.00 4.8K
14:08 6.00 6.00 6.00 6.00 17.1K
14:09 6.00 6.00 5.99 6.00 20.6K
14:10 6.02 6.02 6.01 6.01 12.6K
14:11 6.01 6.01 6.01 6.01 4.0K
14:12 6.01 6.01 5.98 6.00 33.3K
14:13 5.99 6.00 5.99 6.00 12.8K
14:14 6.00 6.00 5.99 5.99 17.4K
14:15 5.99 6.00 5.99 6.00 6.5K
14:16 6.01 6.01 5.98 5.98 13.3K
14:17 5.99 6.00 5.99 6.00 10.1K
14:18 6.00 6.00 5.99 5.99 4.1K
14:19 6.00 6.00 5.98 5.99 7.7K
14:20 5.98 6.00 5.98 6.00 29.1K
14:21 6.00 6.00 5.99 5.99 12.6K
14:22 5.98 5.98 5.98 5.98 8.5K
14:23 5.97 5.99 5.97 5.99 13.3K
14:24 5.99 6.00 5.98 6.00 6.8K
14:25 6.00 6.00 6.00 6.00 4.4K
14:26 6.00 6.00 6.00 6.00 6.2K
14:27 6.00 6.01 6.00 6.01 17.7K
14:28 6.00 6.01 6.00 6.01 7.9K
14:29 6.01 6.01 5.99 6.00 20.3K
14:30 6.00 6.00 6.00 6.00 5.2K
14:31 6.00 6.02 5.99 6.01 25.5K
14:32 6.02 6.02 6.01 6.01 39.4K
14:33 6.01 6.01 5.99 5.99 93.0K
14:34 5.99 6.02 5.99 6.02 31.5K
14:35 6.02 6.04 6.01 6.04 23.0K
14:36 6.04 6.04 6.00 6.00 51.1K
14:37 6.01 6.01 5.95 5.95 77.7K
14:38 5.96 5.97 5.95 5.95 29.4K
14:39 5.96 5.97 5.96 5.96 59.6K
14:40 5.95 5.95 5.93 5.94 73.8K
14:41 5.94 5.94 5.93 5.94 49.7K
14:42 5.95 5.97 5.95 5.97 34.7K
14:43 5.97 5.99 5.96 5.99 11.6K
14:44 5.99 5.99 5.97 5.97 16.3K
14:45 5.96 5.98 5.96 5.98 17.3K
14:46 5.98 5.99 5.95 5.95 34.3K
14:47 5.95 5.97 5.95 5.97 21.0K
14:48 5.96 5.96 5.92 5.92 42.8K
14:49 5.92 5.93 5.90 5.91 42.6K
14:50 5.91 5.91 5.88 5.89 131.9K
14:51 5.89 5.91 5.88 5.91 65.7K
14:52 5.90 5.91 5.89 5.90 44.0K
14:53 5.90 5.90 5.87 5.89 44.9K
14:54 5.89 5.90 5.88 5.88 29.7K
14:55 5.88 5.88 5.86 5.87 29.9K
14:56 5.85 5.85 5.82 5.82 151.2K
14:57 5.84 5.84 5.81 5.82 69.0K
14:58 5.82 5.83 5.80 5.81 124.7K
14:59 5.81 5.81 5.79 5.80 171.6K
15:00 5.80 5.80 5.76 5.78 184.0K
15:01 5.78 5.79 5.76 5.77 532.2K
15:02 5.76 5.79 5.76 5.79 148.0K
15:03 5.79 5.79 5.75 5.75 119.9K
15:04 5.75 5.75 5.72 5.73 88.6K
15:05 5.74 5.75 5.73 5.75 278.5K
15:06 5.74 5.77 5.74 5.77 86.7K
15:07 5.77 5.80 5.77 5.78 121.8K
15:08 5.78 5.78 5.76 5.77 49.0K
15:09 5.78 5.80 5.77 5.78 62.2K
15:10 5.78 5.78 5.77 5.77 35.4K
15:11 5.77 5.81 5.77 5.81 34.1K
15:12 5.81 5.84 5.81 5.83 61.6K
15:13 5.83 5.85 5.83 5.85 59.7K
15:14 5.85 5.85 5.82 5.82 38.0K
15:15 5.82 5.82 5.81 5.82 55.0K
15:16 5.83 5.83 5.77 5.78 289.6K
15:17 5.78 5.79 5.78 5.79 33.5K
15:18 5.79 5.79 5.78 5.78 16.0K
15:19 5.78 5.78 5.74 5.74 72.1K
15:20 5.75 5.75 5.73 5.74 70.7K
15:21 5.75 5.77 5.74 5.74 72.9K
15:22 5.74 5.74 5.72 5.72 66.4K
15:23 5.72 5.72 5.71 5.71 151.4K
15:24 5.71 5.73 5.70 5.73 36.4K
15:25 5.73 5.73 5.72 5.73 33.9K
15:26 5.73 5.73 5.71 5.72 59.6K
15:27 5.71 5.73 5.71 5.73 60.6K
15:28 5.72 5.73 5.72 5.72 58.4K
15:29 5.72 5.72 5.70 5.72 51.8K
15:30 5.72 5.73 5.71 5.73 180.1K
15:31 5.74 5.75 5.74 5.74 44.5K
15:32 5.75 5.75 5.73 5.74 50.1K
15:33 5.74 5.75 5.73 5.73 36.7K
15:34 5.74 5.75 5.74 5.75 21.2K
15:35 5.75 5.76 5.74 5.76 38.0K
15:36 5.76 5.76 5.74 5.74 34.7K
15:37 5.74 5.74 5.73 5.74 45.8K
15:38 5.73 5.74 5.72 5.73 59.4K
15:39 5.74 5.74 5.73 5.73 59.2K
15:40 5.73 5.73 5.72 5.72 41.2K
15:41 5.72 5.73 5.72 5.73 33.8K
15:42 5.73 5.74 5.72 5.72 45.2K
15:43 5.71 5.72 5.71 5.71 44.6K
15:44 5.71 5.71 5.70 5.70 24.6K
15:45 5.70 5.72 5.70 5.71 40.9K
15:46 5.72 5.73 5.72 5.73 84.4K
15:47 5.73 5.75 5.73 5.74 71.4K
15:48 5.75 5.76 5.73 5.74 82.6K
15:49 5.73 5.73 5.72 5.73 46.5K
15:50 5.74 5.77 5.74 5.75 149.3K
15:51 5.75 5.76 5.74 5.76 41.6K
15:52 5.76 5.76 5.75 5.76 73.6K
15:53 5.76 5.77 5.74 5.77 79.4K
15:54 5.76 5.77 5.75 5.75 43.1K
15:55 5.76 5.76 5.76 5.76 150.5K
15:56 5.76 5.78 5.76 5.78 171.6K
15:57 5.78 5.79 5.78 5.79 82.5K
15:58 5.79 5.81 5.79 5.81 171.1K
15:59 5.80 5.81 5.80 5.81 1,567.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available