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 (%)
May 29, 2020 2.420 2.580 2.420 2.510 13,500 +0.06(+2.44%)
May 28, 2020 2.310 2.600 2.300 2.450 100,439 +0.15(+6.52%)
May 27, 2020 2.390 2.449 2.250 2.300 12,565 -0.11(-4.56%)
May 26, 2020 2.530 2.540 2.320 2.410 18,099 +0.01(+0.42%)
May 22, 2020 2.551 2.551 2.275 2.400 18,900 -0.03(-1.23%)
May 21, 2020 2.380 2.470 2.380 2.430 8,328 +0.00(+0.00%)
May 20, 2020 2.580 2.580 2.390 2.430 9,141 -0.05(-2.02%)
May 19, 2020 2.270 2.500 2.240 2.480 14,957 +0.12(+5.08%)
May 18, 2020 2.330 2.360 2.220 2.360 8,285 +0.03(+1.29%)
May 15, 2020 2.370 2.370 2.215 2.330 5,100 +0.13(+5.91%)
May 14, 2020 2.260 2.380 2.120 2.200 14,122 -0.11(-4.76%)
May 13, 2020 2.600 2.600 2.080 2.310 56,330 -0.24(-9.41%)
May 12, 2020 2.580 2.680 2.500 2.550 35,225 +0.05(+2.00%)
May 11, 2020 2.340 2.680 2.340 2.500 113,230 +0.15(+6.38%)
May 08, 2020 2.430 2.440 2.280 2.350 19,100 +0.01(+0.43%)
May 07, 2020 2.360 2.490 2.310 2.340 37,609 +0.13(+5.66%)
May 06, 2020 2.490 2.490 2.210 2.215 27,228 -0.25(-10.31%)
May 05, 2020 2.382 2.480 2.083 2.469 36,813 +0.19(+8.31%)
May 04, 2020 2.090 2.470 2.080 2.280 66,564 +0.28(+14.00%)
May 01, 2020 1.970 2.050 1.900 2.000 50,800 +0.10(+5.21%)
Apr 30, 2020 1.860 1.990 1.730 1.901 76,530 +0.04(+2.20%)
Apr 29, 2020 1.710 1.868 1.710 1.860 11,224 +0.11(+6.29%)
Apr 28, 2020 1.880 1.880 1.730 1.750 15,207 -0.06(-3.38%)
Apr 27, 2020 1.690 1.850 1.660 1.811 8,842 +0.07(+3.90%)
Apr 24, 2020 1.690 1.811 1.680 1.743 13,300 +0.08(+5.01%)
Apr 23, 2020 1.750 1.750 1.630 1.660 55,571 -0.09(-5.14%)
Apr 22, 2020 1.740 1.890 1.740 1.750 11,173 +0.03(+1.74%)
Apr 21, 2020 1.930 1.930 1.720 1.720 10,970 -0.23(-11.92%)
Apr 20, 2020 2.000 2.000 1.910 1.953 19,022 +0.05(+2.77%)
Apr 17, 2020 1.910 2.000 1.843 1.900 31,200 +0.00(+0.00%)
Apr 16, 2020 1.760 2.100 1.750 1.900 81,218 +0.08(+4.40%)
Apr 15, 2020 1.800 1.820 1.720 1.820 4,079 -0.03(-1.58%)
Apr 14, 2020 1.800 1.850 1.700 1.849 25,203 +0.09(+5.07%)
Apr 13, 2020 1.690 1.770 1.690 1.760 5,082 +0.02(+1.15%)
Apr 09, 2020 1.802 1.915 1.690 1.740 23,200 -0.16(-8.42%)
Apr 08, 2020 1.840 1.900 1.803 1.900 2,131 +0.17(+9.83%)
Apr 07, 2020 1.820 1.950 1.710 1.730 18,909 -0.09(-4.95%)
Apr 06, 2020 1.800 1.862 1.800 1.820 10,728 +0.04(+2.25%)
Apr 03, 2020 1.670 1.780 1.640 1.780 12,500 +0.13(+7.88%)
Apr 02, 2020 1.550 1.700 1.550 1.650 4,289 +0.12(+7.84%)
Apr 01, 2020 1.750 1.770 1.530 1.530 8,619 -0.27(-15.00%)
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%)
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.