Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rexahn Pharmaceuticals (NQ: REXN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 2.010 2.090 2.010 2.050 8,800 +0.02(+1.02%)
Jan 30, 2020 2.173 2.173 2.020 2.029 16,247 -0.08(-3.99%)
Jan 29, 2020 2.216 2.240 2.100 2.114 7,050 -0.02(-0.77%)
Jan 28, 2020 2.122 2.230 2.100 2.130 22,915 +0.06(+2.91%)
Jan 27, 2020 2.100 2.170 2.070 2.070 9,649 -0.06(-2.82%)
Jan 24, 2020 2.104 2.163 2.080 2.130 9,500 +0.01(+0.47%)
Jan 23, 2020 2.220 2.240 2.120 2.120 18,699 -0.13(-5.78%)
Jan 22, 2020 2.300 2.311 2.215 2.250 27,012 -0.05(-2.17%)
Jan 21, 2020 2.260 2.320 2.191 2.300 58,583 -0.01(-0.43%)
Jan 17, 2020 2.320 2.370 2.270 2.310 46,100 +0.04(+1.76%)
Jan 16, 2020 2.320 2.338 2.178 2.270 27,389 +0.03(+1.34%)
Jan 15, 2020 2.100 2.350 2.100 2.240 110,979 +0.09(+4.19%)
Jan 14, 2020 2.130 2.240 2.090 2.150 120,084 +0.06(+2.87%)
Jan 13, 2020 2.150 2.150 2.000 2.090 32,685 +0.04(+1.96%)
Jan 10, 2020 2.190 2.210 2.050 2.050 21,000 -0.05(-2.38%)
Jan 09, 2020 2.110 2.280 2.080 2.100 31,713 +0.04(+1.94%)
Jan 08, 2020 2.060 2.160 2.030 2.060 30,082 -0.06(-2.83%)
Jan 07, 2020 2.060 2.293 2.040 2.120 70,556 +0.02(+0.95%)
Jan 06, 2020 2.010 2.130 1.950 2.100 50,829 +0.14(+7.14%)
Jan 03, 2020 1.960 2.032 1.950 1.960 12,200 -0.05(-2.49%)
Jan 02, 2020 2.000 2.090 1.949 2.010 14,262 +0.10(+5.24%)
Dec 31, 2019 1.930 2.064 1.910 1.910 72,700 -0.07(-3.54%)
Dec 30, 2019 2.000 2.070 1.944 1.980 32,013 -0.04(-1.98%)
Dec 27, 2019 2.040 2.200 2.008 2.020 69,600 -0.02(-0.98%)
Dec 26, 2019 1.900 2.249 1.810 2.040 155,656 +0.12(+6.53%)
Dec 24, 2019 1.850 1.960 1.780 1.915 59,400 +0.06(+3.51%)
Dec 23, 2019 1.850 1.890 1.816 1.850 25,236 -0.10(-5.13%)
Dec 20, 2019 1.910 1.950 1.840 1.950 16,200 +0.09(+5.12%)
Dec 19, 2019 1.960 1.960 1.823 1.855 10,355 -0.09(-4.87%)
Dec 18, 2019 1.860 1.980 1.822 1.950 14,539 +0.09(+4.84%)
Dec 17, 2019 1.810 1.880 1.810 1.860 16,224 +0.04(+2.20%)
Dec 16, 2019 1.840 1.900 1.820 1.820 8,817 -0.02(-1.09%)
Dec 13, 2019 1.930 1.990 1.802 1.840 16,700 -0.06(-3.16%)
Dec 12, 2019 1.890 1.980 1.880 1.900 18,113 -0.03(-1.55%)
Dec 11, 2019 1.840 1.970 1.830 1.930 11,215 +0.03(+1.58%)
Dec 10, 2019 1.860 1.980 1.860 1.900 15,355 +0.05(+2.82%)
Dec 09, 2019 1.810 1.880 1.800 1.848 10,774 +0.03(+1.53%)
Dec 06, 2019 1.950 1.950 1.820 1.820 26,900 -0.10(-5.21%)
Dec 05, 2019 1.830 1.970 1.780 1.920 59,357 +0.07(+3.78%)
Dec 04, 2019 1.770 2.040 1.760 1.850 54,648 +0.07(+3.93%)
Dec 03, 2019 1.710 1.810 1.670 1.780 38,016 +0.02(+1.14%)
Dec 02, 2019 1.740 1.811 1.730 1.760 14,663 +0.03(+1.73%)
Nov 29, 2019 1.700 1.799 1.680 1.730 14,000 +0.05(+2.98%)
Nov 27, 2019 1.720 1.800 1.670 1.680 41,400 -0.09(-5.08%)
Nov 26, 2019 1.820 1.986 1.730 1.770 53,096 -0.14(-7.33%)
Nov 25, 2019 1.910 1.990 1.875 1.910 18,233 -0.09(-4.50%)
Nov 22, 2019 2.110 2.150 2.000 2.000 40,300 -0.08(-3.85%)
Nov 21, 2019 1.910 2.080 1.750 2.080 105,406 +0.12(+6.12%)
Nov 20, 2019 1.650 2.020 1.560 1.960 216,490 +0.24(+13.95%)
Nov 19, 2019 1.671 1.720 1.661 1.720 6,740 +0.04(+2.38%)
Nov 18, 2019 1.740 1.740 1.650 1.680 30,426 -0.07(-4.00%)
Nov 15, 2019 1.890 1.950 1.700 1.750 36,600 -0.18(-9.33%)
Nov 14, 2019 1.880 1.940 1.870 1.930 14,072 +0.02(+1.05%)
Nov 13, 2019 1.990 1.990 1.820 1.910 28,321 +0.04(+2.14%)
Nov 12, 2019 1.860 1.940 1.825 1.870 6,344 +0.01(+0.54%)
Nov 11, 2019 1.916 1.916 1.809 1.860 8,969 +0.06(+3.33%)
Nov 08, 2019 2.010 2.087 1.800 1.800 48,100 -0.14(-7.22%)
Nov 07, 2019 1.950 2.002 1.910 1.940 13,601 +0.01(+0.52%)
Nov 06, 2019 2.060 2.082 1.913 1.930 20,533 -0.12(-5.85%)
Nov 05, 2019 1.860 2.060 1.819 2.050 36,614 +0.21(+11.41%)
Nov 04, 2019 2.010 2.050 1.840 1.840 102,581 -0.25(-11.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.