Rexahn Pharmaceuticals (NQ: REXN )

2.020 -0.070 (-3.35%)
Official Closing Price Updated: 4:00 PM EDT, Sep 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.00(+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%)
Aug 03, 2020 2.660 2.670 2.570 2.610 36,772 -0.05(-1.88%)
Jul 31, 2020 2.760 2.810 2.646 2.660 19,400 -0.14(-5.00%)
Jul 30, 2020 2.660 2.800 2.660 2.800 10,933 +0.07(+2.56%)
Jul 29, 2020 2.650 2.730 2.620 2.730 14,829 +0.05(+1.87%)
Jul 28, 2020 2.740 2.740 2.610 2.680 19,623 +0.00(+0.00%)
Jul 27, 2020 2.780 2.840 2.680 2.680 25,660 -0.13(-4.63%)
Jul 24, 2020 2.940 2.940 2.720 2.810 30,800 -0.09(-3.10%)
Jul 23, 2020 3.060 3.160 2.900 2.900 26,957 -0.10(-3.33%)
Jul 22, 2020 3.050 3.169 2.910 3.000 42,150 +0.01(+0.33%)
Jul 21, 2020 2.750 3.190 2.750 2.990 141,231 +0.16(+5.65%)
Jul 20, 2020 2.730 2.850 2.700 2.830 44,074 +0.07(+2.54%)
Jul 17, 2020 2.820 2.850 2.760 2.760 11,500 -0.04(-1.25%)
Jul 16, 2020 2.740 2.795 2.683 2.795 9,580 +0.01(+0.54%)
Jul 15, 2020 2.790 2.810 2.760 2.780 7,687 +0.06(+2.21%)
Jul 14, 2020 2.680 2.780 2.624 2.720 24,331 +0.01(+0.37%)
Jul 13, 2020 2.750 2.810 2.700 2.710 32,461 -0.07(-2.52%)
Jul 10, 2020 2.740 2.800 2.740 2.780 9,600 +0.02(+0.72%)
Jul 09, 2020 2.780 2.800 2.700 2.760 41,182 -0.01(-0.36%)
Jul 08, 2020 2.840 2.840 2.750 2.770 30,458 -0.06(-2.12%)
Jul 07, 2020 2.770 2.900 2.720 2.830 43,034 +0.02(+0.71%)
Jul 06, 2020 2.920 2.920 2.800 2.810 16,787 -0.04(-1.31%)
Jul 02, 2020 2.950 2.950 2.770 2.847 22,300 -0.01(-0.44%)
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.