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 (%)
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%)
Nov 01, 2019 1.680 2.870 1.680 2.090 1,436,500 +0.41(+24.39%)
Oct 31, 2019 1.660 1.710 1.630 1.680 13,493 -0.02(-1.18%)
Oct 30, 2019 1.650 1.720 1.621 1.700 20,023 +0.06(+3.66%)
Oct 29, 2019 1.640 1.740 1.640 1.640 6,634 -0.01(-0.61%)
Oct 28, 2019 1.660 1.700 1.620 1.650 17,529 +0.00(+0.00%)
Oct 25, 2019 1.730 1.730 1.619 1.650 23,800 -0.09(-5.17%)
Oct 24, 2019 1.860 1.863 1.590 1.740 27,316 -0.11(-5.95%)
Oct 23, 2019 1.900 1.900 1.850 1.850 5,343 -0.07(-3.65%)
Oct 22, 2019 1.900 1.933 1.830 1.920 18,099 -0.02(-1.03%)
Oct 21, 2019 1.892 1.940 1.850 1.940 5,865 +0.01(+0.71%)
Oct 18, 2019 1.950 1.980 1.900 1.926 12,600 -0.04(-2.22%)
Oct 17, 2019 1.930 2.020 1.930 1.970 8,891 -0.01(-0.51%)
Oct 16, 2019 2.110 2.110 1.800 1.980 31,614 -0.08(-4.05%)
Oct 15, 2019 1.820 2.190 1.810 2.064 161,876 +0.25(+14.01%)
Oct 14, 2019 1.874 1.874 1.810 1.810 8,127 +0.00(+0.00%)
Oct 11, 2019 1.860 1.907 1.810 1.810 4,800 -0.07(-3.72%)
Oct 10, 2019 1.930 1.966 1.844 1.880 19,852 -0.11(-5.53%)
Oct 09, 2019 1.990 1.990 1.910 1.990 12,176 +0.02(+1.02%)
Oct 08, 2019 2.000 2.040 1.960 1.970 17,779 -0.08(-3.90%)
Oct 07, 2019 2.050 2.060 2.000 2.050 6,105 +0.03(+1.49%)
Oct 04, 2019 2.020 2.090 2.000 2.020 16,400 +0.00(+0.00%)
Oct 03, 2019 2.000 2.080 2.000 2.020 14,489 +0.00(+0.00%)
Oct 02, 2019 2.050 2.070 2.010 2.020 12,932 -0.03(-1.46%)
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.