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 (%)
Oct 30, 2020 2.120 2.150 2.050 2.150 29,100 -0.03(-1.38%)
Oct 29, 2020 2.090 2.250 2.050 2.180 42,222 +0.06(+2.83%)
Oct 28, 2020 2.183 2.184 2.050 2.120 33,495 -0.07(-3.20%)
Oct 27, 2020 2.290 2.290 2.153 2.190 55,876 +0.01(+0.46%)
Oct 26, 2020 2.200 2.273 2.150 2.180 73,161 -0.02(-0.91%)
Oct 23, 2020 2.230 2.250 2.150 2.200 28,900 +0.02(+0.92%)
Oct 22, 2020 2.180 2.220 2.120 2.180 40,764 +0.03(+1.40%)
Oct 21, 2020 2.220 2.260 2.150 2.150 76,882 -0.04(-1.83%)
Oct 20, 2020 2.075 2.385 2.030 2.190 495,665 +0.10(+4.78%)
Oct 19, 2020 2.110 2.161 2.030 2.090 95,546 -0.05(-2.34%)
Oct 16, 2020 2.200 2.240 2.130 2.140 21,500 -0.06(-2.73%)
Oct 15, 2020 2.180 2.350 2.150 2.200 160,980 +0.02(+0.92%)
Oct 14, 2020 2.150 2.240 2.110 2.180 8,426 +0.01(+0.46%)
Oct 13, 2020 2.135 2.238 2.135 2.170 20,524 +0.02(+0.93%)
Oct 12, 2020 2.080 2.210 2.080 2.150 26,977 +0.04(+1.90%)
Oct 09, 2020 2.220 2.245 2.106 2.110 24,400 -0.08(-3.65%)
Oct 08, 2020 2.080 2.230 2.080 2.190 43,217 +0.08(+3.79%)
Oct 07, 2020 2.199 2.205 2.090 2.110 9,873 +0.01(+0.48%)
Oct 06, 2020 2.140 2.170 2.100 2.100 17,217 +0.00(+0.00%)
Oct 05, 2020 2.040 2.296 2.040 2.100 34,032 +0.07(+3.45%)
Oct 02, 2020 2.010 2.045 2.000 2.030 9,200 +0.01(+0.50%)
Oct 01, 2020 2.067 2.090 2.020 2.020 34,941 -0.06(-2.88%)
Sep 30, 2020 2.095 2.125 2.080 2.080 21,140 -0.02(-0.95%)
Sep 29, 2020 2.110 2.170 2.030 2.100 76,828 -0.02(-0.94%)
Sep 28, 2020 2.230 2.300 2.100 2.120 28,991 -0.11(-5.15%)
Sep 25, 2020 2.010 2.400 2.010 2.235 169,900 +0.21(+10.10%)
Sep 24, 2020 2.040 2.050 1.980 2.030 12,133 +0.01(+0.50%)
Sep 23, 2020 2.130 2.130 1.972 2.020 52,647 -0.07(-3.35%)
Sep 22, 2020 2.080 2.160 2.000 2.090 44,397 -0.02(-0.95%)
Sep 21, 2020 2.310 2.350 2.040 2.110 138,846 -0.20(-8.66%)
Sep 18, 2020 2.000 2.369 2.000 2.310 533,500 +0.32(+16.08%)
Sep 17, 2020 1.860 1.990 1.860 1.990 13,094 +0.09(+4.74%)
Sep 16, 2020 1.950 1.980 1.697 1.900 121,916 -0.05(-2.56%)
Sep 15, 2020 1.891 1.996 1.891 1.950 15,769 +0.01(+0.52%)
Sep 14, 2020 1.850 1.940 1.820 1.940 23,231 +0.11(+6.01%)
Sep 11, 2020 1.830 1.888 1.828 1.830 5,000 -0.03(-1.61%)
Sep 10, 2020 1.850 1.880 1.810 1.860 12,592 +0.01(+0.54%)
Sep 09, 2020 1.910 1.920 1.830 1.850 10,785 +0.02(+1.09%)
Sep 08, 2020 1.790 1.978 1.780 1.830 32,422 -0.02(-1.08%)
Sep 04, 2020 1.970 1.970 1.790 1.850 22,700 -0.08(-4.15%)
Sep 03, 2020 1.940 2.040 1.830 1.930 141,035 +0.15(+8.43%)
Sep 02, 2020 2.170 2.200 1.710 1.780 284,968 -0.39(-17.97%)
Sep 01, 2020 2.300 2.342 2.170 2.170 17,712 -0.11(-4.82%)
Aug 31, 2020 2.320 2.320 2.210 2.280 20,592 -0.07(-2.98%)
Aug 28, 2020 2.390 2.420 2.310 2.350 28,100 -0.05(-2.08%)
Aug 27, 2020 2.440 2.490 2.400 2.400 13,295 -0.09(-3.61%)
Aug 26, 2020 2.390 2.490 2.380 2.490 11,963 +0.08(+3.29%)
Aug 25, 2020 2.400 2.490 2.390 2.411 10,238 +0.00(+0.03%)
Aug 24, 2020 2.500 2.500 2.380 2.410 22,300 -0.10(-3.98%)
Aug 21, 2020 2.500 2.530 2.490 2.510 8,900 -0.04(-1.57%)
Aug 20, 2020 2.500 2.550 2.490 2.550 14,526 +0.05(+1.91%)
Aug 19, 2020 2.530 2.560 2.481 2.502 22,415 -0.03(-1.10%)
Aug 18, 2020 2.470 2.540 2.450 2.530 32,307 +0.10(+4.12%)
Aug 17, 2020 2.450 2.500 2.370 2.430 32,956 -0.04(-1.62%)
Aug 14, 2020 2.450 2.510 2.450 2.470 12,000 +0.01(+0.20%)
Aug 13, 2020 2.430 2.490 2.350 2.465 24,845 +0.01(+0.61%)
Aug 12, 2020 2.570 2.670 2.390 2.450 53,216 -0.03(-1.21%)
Aug 11, 2020 2.600 2.720 2.480 2.480 63,836 -0.08(-3.13%)
Aug 10, 2020 2.610 2.660 2.530 2.560 23,983 -0.02(-0.78%)
Aug 07, 2020 2.520 2.600 2.485 2.580 36,400 +0.01(+0.39%)
Aug 06, 2020 2.530 2.600 2.500 2.570 22,650 -0.01(-0.39%)
Aug 05, 2020 2.600 2.710 2.470 2.580 65,225 +0.03(+1.18%)
Aug 04, 2020 2.600 2.685 2.520 2.550 52,474 -0.06(-2.30%)
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.