Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rexahn Pharmaceuticals (NY: RNN )

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 (%)
Dec 31, 2018 0.9900 1.000 0.8600 0.9300 378,000 -0.04(-4.12%)
Dec 28, 2018 0.9000 0.9800 0.8800 0.9700 276,100 +0.08(+8.99%)
Dec 27, 2018 0.9300 0.9300 0.8500 0.8900 194,501 -0.02(-2.20%)
Dec 26, 2018 0.9610 0.9900 0.9038 0.9100 161,645 -0.06(-6.19%)
Dec 24, 2018 1.010 1.010 0.9050 0.9700 486,500 -0.06(-5.83%)
Dec 21, 2018 1.040 1.050 1.010 1.030 1,178,500 -0.01(-0.96%)
Dec 20, 2018 1.110 1.110 1.000 1.040 170,216 +0.01(+0.97%)
Dec 19, 2018 1.040 1.100 1.010 1.030 226,997 +0.01(+0.98%)
Dec 18, 2018 1.050 1.050 1.010 1.020 296,478 -0.01(-0.97%)
Dec 17, 2018 1.050 1.060 1.000 1.030 208,690 +0.01(+0.98%)
Dec 14, 2018 1.030 1.040 1.000 1.020 179,000 -0.01(-0.97%)
Dec 13, 2018 1.020 1.050 1.020 1.030 67,312 -0.02(-1.90%)
Dec 12, 2018 1.060 1.070 1.020 1.050 101,548 -0.01(-0.94%)
Dec 11, 2018 1.100 1.100 1.040 1.060 220,561 -0.02(-1.85%)
Dec 10, 2018 1.110 1.120 1.060 1.080 141,741 -0.02(-1.82%)
Dec 07, 2018 1.110 1.130 1.090 1.100 54,800 +0.00(+0.00%)
Dec 06, 2018 1.080 1.110 1.080 1.100 64,878 +0.00(+0.00%)
Dec 04, 2018 1.140 1.140 1.090 1.100 165,300 -0.04(-3.51%)
Dec 03, 2018 1.110 1.140 1.100 1.140 131,328 +0.06(+5.56%)
Nov 30, 2018 1.090 1.120 1.080 1.080 137,500 -0.02(-1.82%)
Nov 29, 2018 1.100 1.140 1.090 1.100 158,653 -0.01(-0.90%)
Nov 28, 2018 1.140 1.170 1.110 1.110 524,707 -0.02(-1.77%)
Nov 27, 2018 1.120 1.140 1.110 1.130 202,760 +0.02(+1.80%)
Nov 26, 2018 1.100 1.140 1.100 1.110 76,298 +0.01(+0.91%)
Nov 23, 2018 1.110 1.150 1.100 1.100 19,500 -0.02(-1.79%)
Nov 21, 2018 1.120 1.120 1.120 0 +0.03(+2.75%)
Nov 20, 2018 1.100 1.100 1.070 1.090 100,974 -0.01(-0.91%)
Nov 19, 2018 1.100 1.110 1.090 1.100 86,723 +0.00(+0.00%)
Nov 16, 2018 1.090 1.120 1.090 1.100 59,300 +0.00(+0.00%)
Nov 15, 2018 1.080 1.150 1.080 1.100 106,735 +0.01(+0.92%)
Nov 14, 2018 1.130 1.150 1.050 1.090 199,330 -0.02(-1.80%)
Nov 13, 2018 1.100 1.140 1.070 1.110 200,958 -0.04(-3.48%)
Nov 12, 2018 1.160 1.170 1.150 1.150 150,185 -0.02(-1.71%)
Nov 09, 2018 1.160 1.190 1.160 1.170 50,400 -0.01(-0.85%)
Nov 08, 2018 1.170 1.180 1.140 1.180 73,611 +0.03(+2.61%)
Nov 07, 2018 1.170 1.200 1.150 1.150 168,620 -0.02(-1.71%)
Nov 06, 2018 1.160 1.180 1.150 1.170 74,621 +0.01(+0.86%)
Nov 05, 2018 1.150 1.210 1.150 1.160 102,757 -0.03(-2.52%)
Nov 02, 2018 1.190 1.200 1.160 1.190 216,800 -0.01(-0.83%)
Nov 01, 2018 1.150 1.210 1.150 1.200 287,281 +0.05(+4.35%)
Oct 31, 2018 1.160 1.160 1.140 1.150 74,007 -0.01(-0.86%)
Oct 30, 2018 1.140 1.170 1.131 1.160 89,280 +0.02(+1.75%)
Oct 29, 2018 1.130 1.170 1.130 1.140 185,782 -0.02(-1.72%)
Oct 26, 2018 1.100 1.170 1.100 1.160 458,300 +0.06(+5.45%)
Oct 25, 2018 1.080 1.159 1.075 1.100 217,038 +0.03(+2.80%)
Oct 24, 2018 1.060 1.090 1.050 1.070 153,450 +0.03(+2.88%)
Oct 23, 2018 1.090 1.107 1.031 1.040 444,999 -0.06(-5.45%)
Oct 22, 2018 1.150 1.160 1.100 1.100 193,180 -0.04(-3.51%)
Oct 19, 2018 1.160 1.170 1.130 1.140 316,700 -0.02(-1.72%)
Oct 18, 2018 1.180 1.190 1.130 1.160 394,794 -0.02(-1.69%)
Oct 17, 2018 1.200 1.200 1.140 1.180 2,694,748 -0.49(-29.34%)
Oct 16, 2018 1.660 1.810 1.660 1.670 192,569 +0.01(+0.60%)
Oct 15, 2018 1.650 1.740 1.650 1.660 62,564 -0.05(-2.92%)
Oct 12, 2018 1.740 1.770 1.680 1.710 53,400 -0.03(-1.72%)
Oct 11, 2018 1.700 1.750 1.670 1.740 62,028 +0.05(+2.96%)
Oct 10, 2018 1.810 1.810 1.650 1.690 101,486 -0.12(-6.63%)
Oct 09, 2018 1.870 1.870 1.770 1.810 187,935 +0.07(+4.02%)
Oct 08, 2018 1.780 1.780 1.740 1.740 69,039 -0.05(-2.79%)
Oct 05, 2018 1.840 1.890 1.780 1.790 169,400 -0.04(-2.19%)
Oct 04, 2018 1.830 1.940 1.780 1.830 238,391 -0.02(-1.08%)
Oct 03, 2018 1.800 1.850 1.780 1.850 70,335 +0.05(+2.78%)
Oct 02, 2018 1.800 1.820 1.760 1.800 133,412 +0.02(+1.12%)
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.