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 5.79 5.79 5.74 5.77 1,002.2K
09:31 5.77 5.77 5.70 5.71 91.9K
09:32 5.71 5.71 5.68 5.70 91.9K
09:33 5.69 5.73 5.69 5.71 34.0K
09:34 5.71 5.71 5.70 5.70 55.3K
09:35 5.70 5.72 5.69 5.70 32.6K
09:36 5.69 5.72 5.69 5.71 33.4K
09:37 5.72 5.72 5.70 5.70 65.6K
09:38 5.70 5.72 5.70 5.70 32.3K
09:39 5.70 5.70 5.68 5.70 60.1K
09:40 5.70 5.70 5.68 5.69 28.0K
09:41 5.69 5.70 5.68 5.69 53.0K
09:42 5.69 5.71 5.69 5.70 72.1K
09:43 5.71 5.71 5.70 5.69 23.2K
09:44 5.69 5.70 5.69 5.70 44.6K
09:45 5.69 5.70 5.69 5.69 48.7K
09:46 5.70 5.71 5.69 5.70 75.6K
09:47 5.71 5.71 5.70 5.71 19.8K
09:48 5.71 5.72 5.70 5.71 35.7K
09:49 5.71 5.71 5.71 5.71 88.6K
09:50 5.71 5.72 5.71 5.72 28.5K
09:51 5.71 5.71 5.70 5.72 41.5K
09:52 5.72 5.72 5.70 5.71 28.5K
09:53 5.70 5.71 5.69 5.70 90.3K
09:54 5.69 5.70 5.67 5.68 118.9K
09:55 5.68 5.68 5.66 5.66 47.1K
09:56 5.67 5.67 5.66 5.67 35.3K
09:57 5.67 5.69 5.66 5.69 40.9K
09:58 5.69 5.69 5.68 5.68 44.3K
09:59 5.68 5.71 5.67 5.71 53.5K
10:00 5.71 5.72 5.71 5.71 24.1K
10:01 5.71 5.71 5.70 5.71 18.9K
10:02 5.72 5.73 5.72 5.72 52.1K
10:03 5.73 5.73 5.72 5.72 14.3K
10:04 5.73 5.74 5.73 5.74 19.2K
10:05 5.74 5.74 5.74 5.74 20.8K
10:06 5.73 5.73 5.71 5.72 86.1K
10:07 5.72 5.75 5.72 5.74 48.5K
10:08 5.75 5.75 5.73 5.73 27.8K
10:09 5.73 5.74 5.72 5.73 40.4K
10:10 5.73 5.73 5.72 5.72 22.2K
10:11 5.73 5.73 5.72 5.72 10.7K
10:12 5.72 5.73 5.71 5.73 34.7K
10:13 5.72 5.75 5.72 5.75 72.6K
10:14 5.75 5.76 5.75 5.76 63.8K
10:15 5.76 5.78 5.76 5.77 93.0K
10:16 5.77 5.78 5.77 5.78 40.7K
10:17 5.78 5.79 5.78 5.78 91.6K
10:18 5.78 5.78 5.77 5.77 34.7K
10:19 5.78 5.78 5.77 5.78 27.0K
10:20 5.79 5.79 5.77 5.78 111.8K
10:21 5.78 5.78 5.76 5.77 25.1K
10:22 5.77 5.77 5.77 5.77 18.6K
10:23 5.78 5.80 5.78 5.80 69.8K
10:24 5.80 5.80 5.79 5.79 139.6K
10:25 5.79 5.80 5.79 5.80 38.5K
10:26 5.79 5.80 5.79 5.80 33.9K
10:27 5.80 5.80 5.79 5.79 21.9K
10:28 5.79 5.80 5.79 5.80 28.1K
10:29 5.79 5.80 5.79 5.79 21.8K
10:30 5.79 5.79 5.76 5.76 65.3K
10:31 5.77 5.78 5.77 5.78 26.1K
10:32 5.78 5.78 5.78 5.78 33.4K
10:33 5.77 5.78 5.77 5.78 5.2K
10:34 5.77 5.78 5.77 5.78 5.9K
10:35 5.78 5.78 5.77 5.77 7.9K
10:36 5.77 5.77 5.75 5.75 55.8K
10:37 5.76 5.76 5.75 5.75 99.1K
10:38 5.75 5.75 5.74 5.75 35.6K
10:39 5.75 5.75 5.74 5.75 21.7K
10:40 5.75 5.75 5.73 5.74 84.4K
10:41 5.74 5.74 5.73 5.73 23.5K
10:42 5.73 5.73 5.72 5.73 11.8K
10:43 5.73 5.73 5.72 5.73 7.3K
10:44 5.72 5.72 5.72 5.72 22.6K
10:45 5.72 5.72 5.70 5.71 21.7K
10:46 5.71 5.71 5.71 5.71 9.8K
10:47 5.71 5.71 5.68 5.69 95.4K
10:48 5.68 5.70 5.68 5.70 51.4K
10:49 5.71 5.72 5.71 5.72 24.3K
10:50 5.72 5.72 5.69 5.69 51.2K
10:51 5.69 5.69 5.68 5.69 25.3K
10:52 5.69 5.69 5.67 5.67 152.7K
10:53 5.67 5.68 5.67 5.68 104.9K
10:54 5.68 5.69 5.67 5.69 56.2K
10:55 5.68 5.69 5.68 5.69 41.1K
10:56 5.70 5.70 5.69 5.69 14.9K
10:57 5.69 5.69 5.68 5.68 14.8K
10:58 5.69 5.69 5.69 5.69 38.6K
10:59 5.69 5.70 5.68 5.69 39.1K
11:00 5.69 5.70 5.69 5.69 36.6K
11:01 5.68 5.69 5.68 5.68 46.0K
11:02 5.68 5.69 5.68 5.69 42.5K
11:03 5.68 5.69 5.68 5.69 7.8K
11:04 5.69 5.69 5.67 5.67 16.4K
11:05 5.68 5.68 5.66 5.66 20.2K
11:06 5.67 5.67 5.67 5.67 5.3K
11:07 5.67 5.69 5.67 5.69 34.1K
11:08 5.69 5.70 5.68 5.69 28.8K
11:09 5.69 5.70 5.68 5.69 39.2K
11:10 5.70 5.74 5.70 5.74 194.0K
11:11 5.75 5.77 5.75 5.77 152.8K
11:12 5.76 5.77 5.75 5.77 181.5K
11:13 5.79 5.79 5.77 5.77 325.2K
11:14 5.78 5.81 5.78 5.80 181.8K
11:15 5.81 5.84 5.78 5.81 304.6K
11:16 5.81 5.81 5.78 5.81 85.6K
11:17 5.80 5.81 5.78 5.79 31.3K
11:18 5.80 5.80 5.80 5.80 12.7K
11:19 5.79 5.80 5.79 5.80 21.3K
11:20 5.80 5.81 5.79 5.80 27.8K
11:21 5.79 5.80 5.79 5.80 11.6K
11:22 5.80 5.80 5.79 5.79 13.9K
11:23 5.79 5.80 5.79 5.79 125.7K
11:24 5.79 5.80 5.79 5.78 25.2K
11:25 5.79 5.79 5.78 5.79 12.3K
11:26 5.79 5.79 5.78 5.79 37.7K
11:27 5.79 5.79 5.78 5.79 16.0K
11:28 5.78 5.79 5.78 5.78 24.2K
11:29 5.78 5.79 5.78 5.78 13.6K
11:30 5.78 5.81 5.77 5.81 31.4K
11:31 5.81 5.82 5.81 5.81 28.1K
11:32 5.82 5.83 5.82 5.83 27.8K
11:33 5.83 5.84 5.83 5.83 38.4K
11:34 5.84 5.84 5.83 5.83 22.0K
11:35 5.82 5.84 5.82 5.83 45.9K
11:36 5.82 5.83 5.82 5.83 16.3K
11:37 5.82 5.83 5.82 5.83 4.3K
11:38 5.83 5.83 5.82 5.83 6.4K
11:39 5.83 5.83 5.82 5.82 43.7K
11:40 5.81 5.81 5.79 5.79 30.5K
11:41 5.80 5.80 5.79 5.80 17.1K
11:42 5.79 5.80 5.79 5.79 24.4K
11:43 5.79 5.80 5.78 5.80 18.7K
11:44 5.80 5.83 5.80 5.82 54.0K
11:45 5.82 5.82 5.80 5.81 20.8K
11:46 5.81 5.81 5.80 5.81 36.0K
11:47 5.81 5.81 5.81 5.80 18.0K
11:48 5.79 5.81 5.79 5.81 10.8K
11:49 5.81 5.81 5.80 5.81 6.6K
11:50 5.81 5.82 5.81 5.82 18.7K
11:51 5.82 5.82 5.82 5.82 9.1K
11:52 5.82 5.83 5.82 5.83 12.1K
11:53 5.83 5.83 5.83 5.83 4.6K
11:54 5.83 5.83 5.82 5.83 2.8K
11:55 5.82 5.83 5.82 5.82 19.3K
11:56 5.82 5.82 5.81 5.82 7.0K
11:57 5.83 5.83 5.82 5.82 4.2K
11:58 5.83 5.84 5.83 5.84 21.4K
11:59 5.83 5.87 5.83 5.87 76.2K
12:00 5.87 5.87 5.86 5.87 30.6K
12:01 5.87 5.87 5.86 5.86 23.1K
12:02 5.86 5.86 5.86 5.86 31.8K
12:03 5.86 5.86 5.84 5.85 46.6K
12:04 5.84 5.85 5.84 5.85 27.5K
12:05 5.85 5.86 5.85 5.86 95.0K
12:06 5.86 5.88 5.86 5.88 96.0K
12:07 5.88 5.89 5.87 5.89 89.8K
12:08 5.90 5.91 5.89 5.91 234.7K
12:09 5.90 5.90 5.87 5.88 134.3K
12:10 5.88 5.89 5.88 5.88 23.6K
12:11 5.89 5.89 5.88 5.88 15.3K
12:12 5.88 5.88 5.86 5.87 13.2K
12:13 5.87 5.88 5.87 5.87 19.1K
12:14 5.87 5.87 5.86 5.86 13.7K
12:15 5.86 5.86 5.86 5.86 1.9K
12:16 5.86 5.86 5.85 5.85 21.4K
12:17 5.86 5.88 5.86 5.88 89.7K
12:18 5.88 5.88 5.84 5.84 149.2K
12:19 5.85 5.85 5.84 5.85 6.0K
12:20 5.85 5.86 5.85 5.86 41.8K
12:21 5.86 5.86 5.85 5.86 15.4K
12:22 5.85 5.86 5.85 5.86 10.1K
12:23 5.86 5.86 5.85 5.85 5.6K
12:24 5.86 5.86 5.86 5.86 9.3K
12:25 5.85 5.86 5.84 5.85 47.6K
12:26 5.85 5.85 5.85 5.85 0.7K
12:27 5.85 5.86 5.85 5.86 9.1K
12:28 5.86 5.87 5.86 5.87 10.6K
12:29 5.86 5.86 5.85 5.86 15.7K
12:30 5.85 5.87 5.85 5.87 28.6K
12:31 5.86 5.87 5.86 5.87 24.2K
12:32 5.87 5.88 5.87 5.87 24.2K
12:33 5.88 5.89 5.87 5.87 27.9K
12:34 5.86 5.87 5.86 5.87 3.1K
12:35 5.87 5.87 5.87 5.87 8.2K
12:36 5.87 5.87 5.85 5.86 30.5K
12:37 5.86 5.86 5.85 5.85 7.8K
12:38 5.85 5.85 5.84 5.85 11.8K
12:39 5.85 5.86 5.85 5.85 5.1K
12:40 5.86 5.86 5.84 5.84 14.2K
12:41 5.85 5.85 5.85 5.85 19.5K
12:42 5.85 5.85 5.84 5.85 5.8K
12:43 5.85 5.86 5.85 5.86 11.5K
12:44 5.85 5.86 5.85 5.86 11.4K
12:45 5.86 5.86 5.85 5.85 10.5K
12:46 5.86 5.86 5.85 5.86 4.9K
12:47 5.86 5.86 5.85 5.84 26.6K
12:48 5.85 5.86 5.85 5.86 22.7K
12:49 5.86 5.86 5.86 5.86 2.0K
12:50 5.85 5.87 5.85 5.87 27.2K
12:51 5.87 5.88 5.87 5.87 18.5K
12:52 5.87 5.87 5.85 5.86 46.6K
12:53 5.86 5.88 5.86 5.88 24.8K
12:54 5.88 5.88 5.87 5.88 36.1K
12:55 5.88 5.88 5.88 5.88 45.2K
12:56 5.88 5.88 5.85 5.85 28.0K
12:57 5.84 5.84 5.83 5.83 9.6K
12:58 5.83 5.84 5.83 5.83 78.6K
12:59 5.82 5.83 5.82 5.83 47.1K
13:00 5.82 5.83 5.82 5.83 44.6K
13:01 5.83 5.84 5.83 5.84 6.5K
13:02 5.83 5.83 5.83 5.83 14.0K
13:03 5.83 5.83 5.82 5.83 21.9K
13:04 5.82 5.83 5.82 5.82 5.1K
13:05 5.82 5.82 5.81 5.82 23.4K
13:06 5.81 5.83 5.81 5.83 10.4K
13:07 5.82 5.83 5.82 5.82 12.8K
13:08 5.83 5.83 5.82 5.82 23.3K
13:09 5.83 5.83 5.82 5.82 6.4K
13:10 5.83 5.83 5.83 5.83 62.8K
13:11 5.83 5.83 5.83 5.83 7.8K
13:12 5.83 5.83 5.83 5.83 6.7K
13:13 5.83 5.84 5.83 5.83 41.9K
13:14 5.84 5.84 5.84 5.84 13.6K
13:15 5.83 5.84 5.83 5.84 6.7K
13:16 5.84 5.84 5.84 5.84 2.9K
13:17 5.83 5.83 5.82 5.83 26.4K
13:18 5.83 5.83 5.83 5.83 11.7K
13:19 5.82 5.83 5.82 5.83 9.2K
13:20 5.83 5.83 5.83 5.83 27.3K
13:21 5.83 5.83 5.83 5.83 3.8K
13:22 5.83 5.83 5.82 5.83 16.7K
13:23 5.83 5.83 5.83 5.83 10.5K
13:24 5.83 5.84 5.83 5.84 19.7K
13:25 5.84 5.85 5.84 5.85 41.8K
13:26 5.85 5.85 5.84 5.84 10.8K
13:27 5.84 5.84 5.83 5.83 17.3K
13:28 5.84 5.84 5.83 5.84 8.6K
13:29 5.84 5.85 5.84 5.85 14.4K
13:30 5.85 5.85 5.84 5.85 5.7K
13:31 5.85 5.85 5.84 5.84 20.1K
13:32 5.85 5.85 5.85 5.85 3.8K
13:33 5.85 5.85 5.85 5.85 4.8K
13:34 5.85 5.85 5.84 5.85 7.6K
13:35 5.85 5.85 5.85 5.85 1.5K
13:36 5.85 5.85 5.83 5.84 17.9K
13:37 5.84 5.85 5.84 5.85 21.0K
13:38 5.85 5.85 5.85 5.84 18.2K
13:39 5.85 5.85 5.84 5.85 4.2K
13:40 5.85 5.85 5.85 5.85 21.4K
13:41 5.85 5.85 5.83 5.83 42.8K
13:42 5.84 5.84 5.83 5.84 4.0K
13:43 5.84 5.84 5.82 5.83 25.9K
13:44 5.83 5.83 5.82 5.83 5.9K
13:45 5.83 5.83 5.82 5.82 22.7K
13:46 5.83 5.83 5.83 5.83 6.1K
13:47 5.83 5.83 5.81 5.81 35.8K
13:48 5.80 5.82 5.80 5.82 18.9K
13:49 5.82 5.82 5.80 5.80 36.7K
13:50 5.81 5.82 5.81 5.82 24.1K
13:51 5.82 5.82 5.81 5.82 28.2K
13:52 5.82 5.82 5.82 5.82 7.7K
13:53 5.82 5.82 5.82 5.82 4.6K
13:54 5.82 5.83 5.82 5.83 26.5K
13:55 5.83 5.83 5.82 5.83 19.9K
13:56 5.82 5.83 5.82 5.83 9.6K
13:57 5.83 5.83 5.82 5.82 3.3K
13:58 5.83 5.83 5.82 5.82 45.8K
13:59 5.83 5.87 5.83 5.87 97.3K
14:00 5.87 5.87 5.87 5.87 65.9K
14:01 5.88 5.89 5.88 5.88 128.8K
14:02 5.89 5.89 5.86 5.86 67.1K
14:03 5.87 5.87 5.87 5.87 2.5K
14:04 5.87 5.88 5.87 5.87 17.4K
14:05 5.87 5.88 5.87 5.88 22.2K
14:06 5.88 5.88 5.87 5.88 7.1K
14:07 5.88 5.89 5.87 5.89 95.2K
14:08 5.90 5.92 5.90 5.90 291.5K
14:09 5.90 5.91 5.90 5.90 51.6K
14:10 5.91 5.92 5.91 5.90 36.5K
14:11 5.91 5.91 5.90 5.90 6.7K
14:12 5.90 5.91 5.89 5.91 64.3K
14:13 5.91 5.91 5.89 5.89 50.6K
14:14 5.89 5.90 5.89 5.90 79.7K
14:15 5.90 5.91 5.90 5.91 142.1K
14:16 5.91 5.91 5.90 5.89 86.5K
14:17 5.88 5.89 5.88 5.88 37.6K
14:18 5.88 5.88 5.87 5.87 74.4K
14:19 5.86 5.88 5.86 5.88 78.7K
14:20 5.88 5.88 5.88 5.88 2.3K
14:21 5.87 5.88 5.87 5.88 35.9K
14:22 5.89 5.89 5.89 5.89 7.2K
14:23 5.89 5.89 5.89 5.89 7.4K
14:24 5.89 5.89 5.87 5.88 29.9K
14:25 5.88 5.89 5.87 5.89 19.1K
14:26 5.89 5.89 5.89 5.89 18.7K
14:27 5.89 5.90 5.89 5.89 32.7K
14:28 5.89 5.89 5.88 5.88 7.5K
14:29 5.89 5.89 5.89 5.89 13.3K
14:30 5.89 5.89 5.89 5.89 30.8K
14:31 5.88 5.90 5.88 5.89 21.7K
14:32 5.90 5.90 5.90 5.90 23.3K
14:33 5.90 5.90 5.89 5.90 9.6K
14:34 5.90 5.91 5.89 5.91 18.4K
14:35 5.91 5.91 5.90 5.90 22.6K
14:36 5.90 5.90 5.89 5.90 11.6K
14:37 5.90 5.90 5.90 5.90 7.0K
14:38 5.90 5.90 5.89 5.90 34.8K
14:39 5.89 5.90 5.89 5.90 7.8K
14:40 5.89 5.89 5.88 5.89 15.6K
14:41 5.88 5.88 5.88 5.88 95.4K
14:42 5.87 5.88 5.87 5.88 110.9K
14:43 5.88 5.88 5.87 5.88 8.3K
14:44 5.88 5.88 5.87 5.87 10.4K
14:45 5.87 5.87 5.87 5.86 5.4K
14:46 5.86 5.87 5.86 5.87 37.3K
14:47 5.87 5.87 5.86 5.87 8.0K
14:48 5.87 5.87 5.86 5.86 55.8K
14:49 5.86 5.87 5.86 5.87 135.4K
14:50 5.86 5.86 5.86 5.86 115.4K
14:51 5.86 5.86 5.85 5.85 86.9K
14:52 5.85 5.85 5.85 5.85 19.8K
14:53 5.85 5.86 5.85 5.85 33.4K
14:54 5.86 5.86 5.85 5.85 12.2K
14:55 5.85 5.85 5.85 5.85 33.7K
14:56 5.85 5.86 5.84 5.84 120.7K
14:57 5.84 5.85 5.84 5.85 25.9K
14:58 5.85 5.85 5.83 5.83 73.0K
14:59 5.83 5.83 5.81 5.83 65.2K
15:00 5.83 5.84 5.83 5.84 28.2K
15:01 5.85 5.85 5.84 5.85 9.7K
15:02 5.85 5.86 5.85 5.85 71.9K
15:03 5.85 5.86 5.84 5.86 42.2K
15:04 5.86 5.87 5.86 5.87 57.6K
15:05 5.87 5.87 5.86 5.87 18.2K
15:06 5.87 5.87 5.85 5.85 28.4K
15:07 5.85 5.86 5.85 5.85 22.2K
15:08 5.85 5.86 5.85 5.86 21.2K
15:09 5.86 5.86 5.86 5.86 34.9K
15:10 5.86 5.87 5.86 5.87 98.2K
15:11 5.87 5.88 5.87 5.88 134.8K
15:12 5.88 5.88 5.87 5.88 5.7K
15:13 5.89 5.89 5.88 5.89 20.7K
15:14 5.89 5.89 5.89 5.88 116.8K
15:15 5.88 5.88 5.88 5.88 6.9K
15:16 5.88 5.89 5.87 5.89 14.8K
15:17 5.89 5.89 5.88 5.89 7.4K
15:18 5.88 5.89 5.88 5.89 4.5K
15:19 5.89 5.89 5.88 5.89 20.1K
15:20 5.89 5.89 5.87 5.87 31.5K
15:21 5.88 5.88 5.87 5.88 4.8K
15:22 5.87 5.88 5.87 5.88 28.3K
15:23 5.88 5.88 5.87 5.88 32.6K
15:24 5.88 5.88 5.88 5.88 5.2K
15:25 5.88 5.88 5.87 5.87 11.7K
15:26 5.88 5.88 5.87 5.88 5.4K
15:27 5.87 5.88 5.87 5.88 13.0K
15:28 5.88 5.88 5.87 5.88 36.5K
15:29 5.88 5.88 5.87 5.88 26.2K
15:30 5.88 5.88 5.87 5.88 58.6K
15:31 5.88 5.88 5.87 5.87 27.1K
15:32 5.86 5.87 5.86 5.86 12.0K
15:33 5.85 5.85 5.84 5.85 19.0K
15:34 5.85 5.85 5.84 5.85 10.9K
15:35 5.85 5.86 5.85 5.86 45.4K
15:36 5.85 5.86 5.85 5.86 16.8K
15:37 5.86 5.86 5.85 5.85 123.8K
15:38 5.85 5.86 5.84 5.86 129.0K
15:39 5.86 5.86 5.85 5.85 35.1K
15:40 5.84 5.85 5.84 5.84 51.1K
15:41 5.85 5.85 5.84 5.84 17.2K
15:42 5.85 5.85 5.84 5.84 62.2K
15:43 5.83 5.84 5.83 5.84 106.7K
15:44 5.83 5.84 5.83 5.84 97.3K
15:45 5.84 5.84 5.82 5.83 96.7K
15:46 5.83 5.83 5.82 5.83 81.5K
15:47 5.83 5.84 5.83 5.83 86.1K
15:48 5.83 5.84 5.81 5.82 67.6K
15:49 5.82 5.82 5.81 5.82 28.7K
15:50 5.82 5.82 5.81 5.81 46.1K
15:51 5.80 5.80 5.79 5.79 68.0K
15:52 5.79 5.79 5.77 5.77 172.1K
15:53 5.77 5.77 5.76 5.76 136.5K
15:54 5.76 5.77 5.75 5.77 216.9K
15:55 5.78 5.78 5.77 5.78 117.5K
15:56 5.78 5.78 5.78 5.78 85.6K
15:57 5.78 5.79 5.78 5.78 133.5K
15:58 5.79 5.79 5.78 5.78 204.7K
15:59 5.79 5.80 5.78 5.80 1,574.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available