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 (%)
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%)
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.