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 (%)
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 +0.02(+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%)
Jul 01, 2020 2.900 2.900 2.760 2.860 34,124 +0.02(+0.70%)
Jun 30, 2020 2.840 2.850 2.770 2.840 18,617 +0.06(+2.16%)
Jun 29, 2020 2.800 2.919 2.720 2.780 72,299 -0.06(-2.11%)
Jun 26, 2020 2.840 2.880 2.760 2.840 26,100 -0.03(-1.05%)
Jun 25, 2020 2.790 2.980 2.790 2.870 27,203 -0.01(-0.35%)
Jun 24, 2020 2.780 2.880 2.750 2.880 48,194 +0.00(+0.00%)
Jun 23, 2020 3.000 3.000 2.800 2.880 47,276 +0.06(+2.13%)
Jun 22, 2020 3.000 3.060 2.780 2.820 83,857 -0.16(-5.37%)
Jun 19, 2020 3.280 3.350 2.850 2.980 171,600 -0.52(-14.86%)
Jun 18, 2020 3.700 3.700 3.010 3.500 1,585,968 +0.60(+20.69%)
Jun 17, 2020 2.950 2.970 2.680 2.900 26,007 +0.00(+0.00%)
Jun 16, 2020 2.700 2.920 2.650 2.900 83,076 +0.20(+7.41%)
Jun 15, 2020 2.480 2.830 2.300 2.700 59,119 +0.15(+5.88%)
Jun 12, 2020 2.520 2.550 2.390 2.550 5,900 +0.08(+3.45%)
Jun 11, 2020 2.430 2.588 2.320 2.465 25,906 -0.04(-1.40%)
Jun 10, 2020 2.460 2.580 2.310 2.500 25,887 -0.03(-1.18%)
Jun 09, 2020 2.650 2.708 2.447 2.530 16,960 -0.05(-1.95%)
Jun 08, 2020 2.500 2.650 2.300 2.580 50,242 +0.16(+6.62%)
Jun 05, 2020 2.490 2.490 2.420 2.420 14,200 -0.09(-3.59%)
Jun 04, 2020 2.410 2.570 2.410 2.510 32,152 +0.00(+0.20%)
Jun 03, 2020 2.466 2.680 2.430 2.505 33,345 +0.01(+0.60%)
Jun 02, 2020 2.440 2.540 2.427 2.490 12,907 +0.04(+1.63%)
Jun 01, 2020 2.490 2.490 2.374 2.450 11,234 -0.06(-2.39%)
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%)
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.