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 (%)
Aug 31, 2018 1.720 1.720 1.720 0 +0.00(+0.00%)
Aug 30, 2018 1.670 1.730 1.640 1.720 100,994 +0.04(+2.38%)
Aug 29, 2018 1.830 1.840 1.650 1.680 214,910 -0.14(-7.69%)
Aug 28, 2018 1.820 1.840 1.817 1.820 56,465 +0.00(+0.00%)
Aug 27, 2018 1.810 1.840 1.800 1.820 81,832 +0.02(+1.11%)
Aug 24, 2018 1.800 1.820 1.780 1.800 85,800 +0.00(+0.00%)
Aug 23, 2018 1.820 1.850 1.783 1.800 142,594 +0.00(+0.00%)
Aug 22, 2018 1.740 1.818 1.740 1.800 266,465 +0.09(+5.26%)
Aug 21, 2018 1.650 1.850 1.650 1.710 523,689 +0.12(+7.55%)
Aug 20, 2018 1.610 1.610 1.590 1.590 47,367 -0.01(-0.63%)
Aug 17, 2018 1.630 1.630 1.600 1.600 32,300 -0.01(-0.62%)
Aug 16, 2018 1.610 1.630 1.580 1.610 76,346 +0.03(+1.90%)
Aug 15, 2018 1.570 1.610 1.561 1.580 29,614 -0.01(-0.63%)
Aug 14, 2018 1.570 1.610 1.562 1.590 65,393 +0.01(+0.76%)
Aug 13, 2018 1.600 1.620 1.578 1.578 71,273 -0.02(-1.38%)
Aug 10, 2018 1.590 1.620 1.580 1.600 146,500 +0.02(+1.27%)
Aug 09, 2018 1.570 1.580 1.559 1.580 92,763 +0.03(+1.94%)
Aug 08, 2018 1.480 1.580 1.480 1.550 84,132 +0.04(+2.92%)
Aug 07, 2018 1.520 1.550 1.500 1.506 53,547 -0.00(-0.30%)
Aug 06, 2018 1.540 1.540 1.451 1.510 132,337 +0.06(+4.17%)
Aug 03, 2018 1.490 1.500 1.450 1.450 79,100 -0.02(-1.36%)
Aug 02, 2018 1.520 1.520 1.470 1.470 79,276 -0.03(-2.00%)
Aug 01, 2018 1.540 1.589 1.490 1.500 111,435 -0.01(-0.66%)
Jul 31, 2018 1.440 1.550 1.440 1.510 238,491 +0.12(+9.02%)
Jul 30, 2018 1.330 1.400 1.300 1.385 49,537 +0.06(+4.14%)
Jul 27, 2018 1.370 1.390 1.230 1.330 221,500 -0.04(-2.92%)
Jul 26, 2018 1.460 1.490 1.250 1.370 256,511 -0.10(-7.06%)
Jul 25, 2018 1.450 1.479 1.440 1.474 18,773 +0.02(+1.66%)
Jul 24, 2018 1.470 1.490 1.410 1.450 107,859 -0.03(-2.03%)
Jul 23, 2018 1.500 1.510 1.460 1.480 100,814 -0.02(-1.00%)
Jul 20, 2018 1.510 1.530 1.450 1.495 51,791 +0.02(+1.01%)
Jul 19, 2018 1.550 1.550 1.470 1.480 39,406 -0.04(-2.63%)
Jul 18, 2018 1.550 1.550 1.450 1.520 74,721 +0.00(+0.00%)
Jul 17, 2018 1.510 1.570 1.510 1.520 60,441 +0.00(+0.00%)
Jul 16, 2018 1.530 1.550 1.500 1.520 59,770 -0.02(-1.31%)
Jul 13, 2018 1.540 1.550 1.520 1.540 29,518 -0.01(-0.51%)
Jul 12, 2018 1.560 1.580 1.520 1.548 50,760 -0.00(-0.13%)
Jul 11, 2018 1.590 1.590 1.510 1.550 76,218 -0.01(-0.64%)
Jul 10, 2018 1.520 1.590 1.500 1.560 122,879 +0.06(+4.00%)
Jul 09, 2018 1.460 1.530 1.460 1.500 192,634 +0.07(+4.90%)
Jul 06, 2018 1.410 1.448 1.403 1.430 51,647 +0.03(+2.14%)
Jul 05, 2018 1.420 1.429 1.380 1.400 78,766 +0.00(+0.00%)
Jul 03, 2018 1.400 1.400 1.400 0 +0.02(+1.45%)
Jul 02, 2018 1.410 1.430 1.370 1.380 134,480 -0.03(-2.13%)
Jun 29, 2018 1.391 1.410 215,095 -0.05(-3.42%)
Jun 28, 2018 1.480 1.480 1.440 1.460 67,946 -0.02(-1.35%)
Jun 27, 2018 1.540 1.545 1.450 1.480 180,400 -0.06(-3.90%)
Jun 26, 2018 1.530 1.560 1.510 1.540 115,723 +0.00(+0.00%)
Jun 25, 2018 1.570 1.579 1.530 1.540 72,656 -0.03(-1.91%)
Jun 22, 2018 1.580 1.580 1.540 1.570 116,825 +0.03(+1.95%)
Jun 21, 2018 1.610 1.610 1.540 1.540 247,192 -0.09(-5.52%)
Jun 20, 2018 1.750 1.750 1.580 1.630 601,447 -0.11(-6.32%)
Jun 19, 2018 1.730 1.790 1.680 1.740 247,161 -0.03(-1.69%)
Jun 18, 2018 1.800 1.830 1.740 1.770 298,144 -0.08(-4.32%)
Jun 15, 2018 1.900 1.790 1.850 150,465 -0.02(-1.33%)
Jun 14, 2018 1.840 1.880 1.831 1.875 87,740 +0.03(+1.90%)
Jun 13, 2018 1.840 1.869 1.821 1.840 92,311 -0.02(-1.08%)
Jun 12, 2018 1.880 1.919 1.851 1.860 102,796 -0.02(-1.06%)
Jun 11, 2018 1.850 1.970 1.840 1.880 140,610 +0.02(+1.08%)
Jun 08, 2018 1.840 1.890 1.840 1.860 86,818 +0.01(+0.54%)
Jun 07, 2018 1.830 1.880 1.779 1.850 245,827 +0.09(+5.11%)
Jun 06, 2018 1.760 354,158 -0.11(-5.88%)
Jun 05, 2018 2.030 2.030 1.810 1.870 381,928 -0.16(-7.88%)
Jun 04, 2018 2.210 2.280 2.010 2.030 456,331 -0.18(-8.14%)
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.