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 (%)
May 31, 2018 2.170 2.280 2.167 2.240 164,093 +0.09(+4.19%)
May 30, 2018 2.270 2.270 2.150 2.150 184,070 -0.02(-0.92%)
May 29, 2018 2.190 2.230 2.170 2.170 132,487 -0.06(-2.69%)
May 25, 2018 2.230 2.230 2.230 0 +0.07(+3.24%)
May 24, 2018 2.180 2.190 2.120 2.160 253,356 -0.02(-0.92%)
May 23, 2018 2.190 2.210 2.110 2.180 130,581 +0.01(+0.46%)
May 22, 2018 2.280 2.280 2.110 2.170 284,998 -0.11(-4.82%)
May 21, 2018 2.380 2.380 2.200 2.280 371,058 -0.10(-4.20%)
May 18, 2018 2.140 2.380 2.100 2.380 1,485,983 +0.23(+10.70%)
May 17, 2018 2.150 2.169 2.130 2.150 266,048 +0.02(+0.94%)
May 16, 2018 2.100 2.150 2.071 2.130 163,557 +0.04(+1.91%)
May 15, 2018 2.180 2.200 2.060 2.090 462,600 -0.05(-2.34%)
May 14, 2018 2.180 2.180 2.080 2.140 264,001 +0.00(+0.00%)
May 11, 2018 2.200 2.200 2.100 2.140 388,447 -0.04(-1.83%)
May 10, 2018 2.040 2.240 2.040 2.180 962,218 +0.15(+7.38%)
May 09, 2018 2.050 2.070 2.001 2.030 230,603 -0.03(-1.46%)
May 08, 2018 2.140 2.140 1.980 2.060 569,248 -0.10(-4.63%)
May 07, 2018 2.200 2.250 2.060 2.160 1,213,103 -0.05(-2.26%)
May 04, 2018 1.810 2.300 1.790 2.210 2,858,615 +0.40(+22.10%)
May 03, 2018 1.820 1.830 1.750 1.810 240,059 +0.01(+0.56%)
May 02, 2018 1.740 1.850 1.730 1.800 283,744 +0.04(+2.27%)
May 01, 2018 1.750 1.770 1.720 1.760 218,683 +0.02(+1.15%)
Apr 30, 2018 1.790 1.806 1.700 1.740 258,825 +0.03(+1.75%)
Apr 27, 2018 1.720 1.850 1.680 1.710 717,396 -0.01(-0.58%)
Apr 26, 2018 1.600 1.760 1.591 1.720 1,691,914 +0.12(+7.50%)
Apr 25, 2018 1.540 1.610 1.540 1.600 65,419 +0.05(+3.23%)
Apr 24, 2018 1.600 1.609 1.510 1.550 99,848 -0.03(-1.90%)
Apr 23, 2018 1.630 1.650 1.550 1.580 186,179 -0.07(-4.24%)
Apr 20, 2018 1.670 1.700 1.590 1.650 204,268 +0.00(+0.00%)
Apr 19, 2018 1.610 1.660 1.600 1.650 135,828 +0.05(+3.12%)
Apr 18, 2018 1.580 1.644 1.565 1.600 110,392 +0.01(+0.63%)
Apr 17, 2018 1.590 1.630 1.550 1.590 103,097 +0.02(+1.27%)
Apr 16, 2018 1.610 1.670 1.550 1.570 297,853 -0.06(-3.68%)
Apr 13, 2018 1.630 1.670 1.550 1.630 117,426 +0.02(+1.24%)
Apr 12, 2018 1.630 1.630 1.580 1.610 63,277 -0.02(-1.23%)
Apr 11, 2018 1.590 1.669 1.590 1.630 70,634 +0.02(+1.24%)
Apr 10, 2018 1.610 1.630 1.520 1.610 72,375 +0.04(+2.55%)
Apr 09, 2018 1.620 1.620 1.500 1.570 140,720 -0.05(-3.09%)
Apr 06, 2018 1.680 1.680 1.580 1.620 124,314 -0.06(-3.57%)
Apr 05, 2018 1.650 1.736 1.650 1.680 257,882 +0.03(+1.82%)
Apr 04, 2018 1.580 1.660 1.550 1.650 306,247 +0.11(+7.14%)
Apr 03, 2018 1.490 1.560 1.468 1.540 248,725 +0.05(+3.36%)
Apr 02, 2018 1.540 1.540 1.450 1.490 88,789 -0.02(-1.32%)
Mar 29, 2018 1.510 1.510 1.510 0 -0.03(-1.95%)
Mar 28, 2018 1.490 1.550 1.450 1.540 255,612 +0.05(+3.36%)
Mar 27, 2018 1.570 1.570 1.420 1.490 441,921 -0.09(-5.66%)
Mar 26, 2018 1.640 1.640 1.560 1.579 126,186 -0.04(-2.51%)
Mar 23, 2018 1.630 1.630 1.590 1.620 62,185 -0.01(-0.61%)
Mar 22, 2018 1.700 1.710 1.560 1.630 399,459 -0.05(-2.98%)
Mar 21, 2018 1.660 1.680 1.630 1.680 124,497 +0.05(+3.07%)
Mar 20, 2018 1.620 1.640 1.600 1.630 154,363 +0.01(+0.62%)
Mar 19, 2018 1.710 1.730 1.620 1.620 217,257 -0.05(-2.99%)
Mar 16, 2018 1.650 1.670 1.630 1.670 154,467 +0.03(+1.83%)
Mar 15, 2018 1.650 1.670 1.630 1.640 94,780 +0.00(+0.00%)
Mar 14, 2018 1.680 1.680 1.640 1.640 161,256 -0.02(-1.20%)
Mar 13, 2018 1.650 1.750 1.623 1.660 508,532 +0.01(+0.61%)
Mar 12, 2018 1.690 1.690 1.620 1.650 194,270 -0.01(-0.60%)
Mar 09, 2018 1.730 1.730 1.614 1.660 214,150 -0.04(-2.35%)
Mar 08, 2018 1.800 1.820 1.700 1.700 482,786 -0.08(-4.49%)
Mar 07, 2018 1.820 1.780 564,038 +0.16(+9.88%)
Mar 06, 2018 1.620 1.630 1.580 1.620 164,985 +0.02(+1.25%)
Mar 05, 2018 1.620 1.650 1.560 1.600 237,307 -0.01(-0.62%)
Mar 02, 2018 1.550 1.620 1.510 1.610 360,114 +0.06(+3.87%)
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.