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 (%)
Mar 31, 2020 1.750 1.850 1.710 1.800 6,792 -0.03(-1.53%)
Mar 30, 2020 1.840 1.894 1.580 1.828 4,906 -0.01(-0.59%)
Mar 27, 2020 1.910 1.910 1.670 1.839 13,700 +0.02(+1.03%)
Mar 26, 2020 1.926 1.926 1.750 1.820 12,455 +0.02(+1.11%)
Mar 25, 2020 1.740 1.800 1.639 1.800 10,704 +0.14(+8.43%)
Mar 24, 2020 1.540 1.850 1.540 1.660 17,052 +0.11(+7.10%)
Mar 23, 2020 1.590 1.660 1.317 1.550 29,807 +0.08(+5.44%)
Mar 20, 2020 1.300 2.057 1.280 1.470 61,200 +0.16(+12.21%)
Mar 19, 2020 1.270 1.420 1.260 1.310 19,654 -0.04(-2.96%)
Mar 18, 2020 1.460 1.580 1.350 1.350 25,666 -0.20(-12.90%)
Mar 17, 2020 1.540 1.580 1.490 1.550 8,176 +0.09(+6.16%)
Mar 16, 2020 1.640 1.640 1.460 1.460 27,078 -0.17(-10.15%)
Mar 13, 2020 2.080 2.080 1.600 1.625 41,200 -0.18(-9.72%)
Mar 12, 2020 1.850 1.920 1.800 1.800 36,451 -0.11(-5.76%)
Mar 11, 2020 1.840 2.020 1.830 1.910 23,418 +0.07(+3.80%)
Mar 10, 2020 2.250 2.250 1.810 1.840 36,778 -0.02(-1.08%)
Mar 09, 2020 2.150 2.200 1.860 1.860 35,263 -0.37(-16.59%)
Mar 06, 2020 2.200 2.343 2.180 2.230 17,300 +0.02(+0.90%)
Mar 05, 2020 2.290 2.330 2.210 2.210 19,170 -0.09(-3.91%)
Mar 04, 2020 2.330 2.540 2.300 2.300 24,632 -0.02(-0.86%)
Mar 03, 2020 2.540 2.850 2.290 2.320 31,808 -0.22(-8.66%)
Mar 02, 2020 2.260 2.640 2.180 2.540 50,111 +0.21(+9.01%)
Feb 28, 2020 2.400 2.455 2.220 2.330 77,200 -0.07(-2.92%)
Feb 27, 2020 2.570 2.580 2.370 2.400 72,103 -0.19(-7.25%)
Feb 26, 2020 2.586 2.650 2.575 2.588 35,773 -0.05(-1.98%)
Feb 25, 2020 2.780 2.970 2.640 2.640 111,395 -0.21(-7.21%)
Feb 24, 2020 2.904 2.940 2.760 2.845 33,087 -0.05(-1.90%)
Feb 21, 2020 2.820 3.040 2.760 2.900 51,300 +0.15(+5.45%)
Feb 20, 2020 2.850 2.980 2.710 2.750 27,278 -0.18(-6.14%)
Feb 19, 2020 3.000 3.000 2.580 2.930 117,938 +0.00(+0.00%)
Feb 18, 2020 3.000 3.027 2.850 2.930 124,003 -0.07(-2.33%)
Feb 14, 2020 3.170 3.258 2.930 3.000 217,700 -0.25(-7.69%)
Feb 13, 2020 3.150 3.290 3.070 3.250 375,800 -0.08(-2.40%)
Feb 12, 2020 3.120 3.600 2.990 3.330 3,204,333 -0.33(-9.02%)
Feb 11, 2020 2.430 4.260 2.200 3.660 20,211,424 +1.62(+79.41%)
Feb 10, 2020 2.040 2.100 2.030 2.040 240,758 +0.02(+0.99%)
Feb 07, 2020 2.010 2.064 2.010 2.020 11,200 +0.01(+0.50%)
Feb 06, 2020 2.060 2.100 2.000 2.010 18,604 -0.07(-3.37%)
Feb 05, 2020 2.030 2.120 2.020 2.080 4,992 -0.01(-0.48%)
Feb 04, 2020 2.160 2.160 2.065 2.090 15,166 -0.07(-3.24%)
Feb 03, 2020 2.030 2.170 1.990 2.160 24,578 +0.11(+5.37%)
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%)
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%)
Oct 01, 2019 2.010 2.190 2.010 2.050 13,055 +0.00(+0.00%)
Sep 30, 2019 2.100 2.248 2.040 2.050 19,274 -0.06(-2.84%)
Sep 27, 2019 2.080 2.260 2.041 2.110 19,800 -0.01(-0.47%)
Sep 26, 2019 2.289 2.289 2.050 2.120 21,747 -0.06(-2.75%)
Sep 25, 2019 2.320 2.320 2.130 2.180 40,100 -0.15(-6.44%)
Sep 24, 2019 2.260 2.840 2.220 2.330 514,420 +0.12(+5.43%)
Sep 23, 2019 2.190 2.210 2.130 2.210 24,601 +0.00(+0.00%)
Sep 20, 2019 2.180 2.250 2.130 2.210 32,200 +0.01(+0.45%)
Sep 19, 2019 2.170 2.220 2.150 2.200 25,757 -0.03(-1.35%)
Sep 18, 2019 2.310 2.310 2.170 2.230 14,300 -0.04(-1.55%)
Sep 17, 2019 2.320 2.370 2.220 2.265 52,188 -0.08(-3.62%)
Sep 16, 2019 2.200 2.390 2.160 2.350 23,389 +0.20(+9.30%)
Sep 13, 2019 2.203 2.270 2.150 2.150 14,300 -0.06(-2.71%)
Sep 12, 2019 2.220 2.300 2.190 2.210 11,180 -0.01(-0.45%)
Sep 11, 2019 2.260 2.370 2.170 2.220 27,440 -0.02(-0.89%)
Sep 10, 2019 2.190 2.340 2.170 2.240 15,803 +0.04(+1.82%)
Sep 09, 2019 2.250 2.380 2.190 2.200 12,107 -0.03(-1.35%)
Sep 06, 2019 2.250 2.450 2.200 2.230 28,200 -0.03(-1.33%)
Sep 05, 2019 2.200 2.280 2.200 2.260 11,635 +0.10(+4.63%)
Sep 04, 2019 2.120 2.250 2.100 2.160 18,112 +0.04(+1.89%)
Sep 03, 2019 2.170 2.305 2.100 2.120 28,324 -0.07(-3.20%)
Aug 30, 2019 2.265 2.265 2.140 2.190 14,600 +0.03(+1.39%)
Aug 29, 2019 2.370 2.550 2.030 2.160 94,805 -0.14(-6.09%)
Aug 28, 2019 2.380 2.430 2.300 2.300 13,129 -0.05(-2.13%)
Aug 27, 2019 2.500 2.549 2.282 2.350 18,988 -0.11(-4.47%)
Aug 26, 2019 2.290 2.558 2.230 2.460 56,927 +0.17(+7.31%)
Aug 23, 2019 2.210 2.360 2.160 2.292 12,700 +0.07(+3.27%)
Aug 22, 2019 2.330 2.360 2.220 2.220 15,681 -0.17(-7.11%)
Aug 21, 2019 2.350 2.450 2.340 2.390 17,697 -0.01(-0.42%)
Aug 20, 2019 2.160 2.409 2.160 2.400 83,821 +0.22(+10.09%)
Aug 19, 2019 2.300 2.300 2.160 2.180 30,461 -0.08(-3.54%)
Aug 16, 2019 2.390 2.400 2.181 2.260 37,500 -0.24(-9.60%)
Aug 15, 2019 2.420 2.500 2.174 2.500 38,204 +0.06(+2.46%)
Aug 14, 2019 2.440 2.520 2.412 2.440 20,510 -0.06(-2.40%)
Aug 13, 2019 2.530 2.530 2.390 2.500 27,235 +0.00(+0.00%)
Aug 12, 2019 2.620 2.620 2.450 2.500 20,899 +0.00(+0.00%)
Aug 09, 2019 2.700 2.740 2.500 2.500 39,400 -0.25(-9.09%)
Aug 08, 2019 2.650 2.859 2.620 2.750 77,688 +0.15(+5.77%)
Aug 07, 2019 4.780 4.870 2.460 2.600 389,871 -2.33(-47.24%)
Aug 06, 2019 4.950 5.000 4.874 4.928 6,341 -0.01(-0.24%)
Aug 05, 2019 4.850 5.005 4.850 4.940 12,342 -0.01(-0.20%)
Aug 02, 2019 4.860 5.295 4.850 4.950 9,600 +0.08(+1.64%)
Aug 01, 2019 5.250 5.410 4.870 4.870 6,729 -0.25(-4.88%)
Jul 31, 2019 5.270 5.490 5.110 5.120 7,707 +0.01(+0.20%)
Jul 30, 2019 5.130 5.310 5.110 5.110 8,935 -0.09(-1.73%)
Jul 29, 2019 4.850 5.210 4.850 5.200 24,618 +0.30(+6.12%)
Jul 26, 2019 5.030 5.030 4.876 4.900 6,700 -0.17(-3.35%)
Jul 25, 2019 5.100 5.100 4.900 5.070 7,208 -0.07(-1.36%)
Jul 24, 2019 4.764 5.140 4.764 5.140 10,419 +0.19(+3.84%)
Jul 23, 2019 4.940 5.000 4.920 4.950 7,985 -0.04(-0.80%)
Jul 22, 2019 5.200 5.200 4.960 4.990 19,411 -0.25(-4.77%)
Jul 19, 2019 5.220 5.380 5.200 5.240 15,400 +0.01(+0.18%)
Jul 18, 2019 5.290 5.360 5.229 5.230 6,623 +0.01(+0.20%)
Jul 17, 2019 5.340 5.370 5.220 5.220 2,658 -0.06(-1.08%)
Jul 16, 2019 5.320 5.391 5.110 5.277 21,947 -0.12(-2.28%)
Jul 15, 2019 5.600 5.600 5.306 5.400 3,716 -0.15(-2.70%)
Jul 12, 2019 5.620 5.700 5.250 5.550 27,100 +0.00(+0.00%)
Jul 11, 2019 5.620 5.620 5.350 5.550 18,693 -0.01(-0.18%)
Jul 10, 2019 5.550 5.742 5.477 5.560 11,095 -0.21(-3.64%)
Jul 09, 2019 5.500 5.770 5.495 5.770 23,211 +0.34(+6.26%)
Jul 08, 2019 5.250 5.660 5.220 5.430 36,702 +0.12(+2.36%)
Jul 05, 2019 5.200 5.310 5.200 5.305 4,300 +0.05(+1.05%)
Jul 03, 2019 5.227 5.255 5.227 5.250 1,900 -0.02(-0.38%)
Jul 02, 2019 5.290 5.320 5.200 5.270 16,567 -0.05(-0.85%)
Jul 01, 2019 5.240 5.550 5.040 5.315 15,008 +0.16(+3.00%)
Jun 28, 2019 5.300 5.490 5.109 5.160 26,500 -0.14(-2.64%)
Jun 27, 2019 5.390 5.475 5.300 5.300 16,820 +0.02(+0.38%)
Jun 26, 2019 5.540 5.690 5.280 5.280 15,309 -0.33(-5.88%)
Jun 25, 2019 5.350 5.673 5.350 5.610 20,638 +0.31(+5.85%)
Jun 24, 2019 5.400 5.490 5.300 5.300 5,287 -0.19(-3.46%)
Jun 21, 2019 5.130 5.490 5.130 5.490 24,200 +0.26(+4.97%)
Jun 20, 2019 5.270 5.360 5.075 5.230 9,680 -0.06(-1.13%)
Jun 19, 2019 5.300 5.360 5.100 5.290 16,606 +0.06(+1.21%)
Jun 18, 2019 5.160 5.340 5.160 5.227 6,810 +0.11(+2.09%)
Jun 17, 2019 4.980 5.360 4.980 5.120 4,538 +0.11(+2.20%)
Jun 14, 2019 5.130 5.290 4.970 5.010 25,400 -0.33(-6.18%)
Jun 13, 2019 5.350 5.400 5.130 5.340 12,290 +0.08(+1.52%)
Jun 12, 2019 4.950 5.320 4.950 5.260 21,775 +0.04(+0.77%)
Jun 11, 2019 4.930 5.230 4.893 5.220 14,538 +0.06(+1.16%)
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.