Rexahn Pharmaceuticals (NY: RNN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	0.6400	0.6500	0.6186	0.6430	878,647	+0.01(+2.08%)
Jan 30, 2019	0.6500	0.6600	0.6200	0.6299	782,512	-0.02(-2.37%)
Jan 29, 2019	0.6150	0.6700	0.5900	0.6452	1,523,971	+0.03(+4.06%)
Jan 28, 2019	0.6200	0.6300	0.6000	0.6200	964,814	+0.00(+0.00%)
Jan 25, 2019	0.6300	0.6400	0.5800	0.6200	1,730,900	+0.01(+0.83%)
Jan 24, 2019	0.6100	0.6500	0.5800	0.6149	2,606,907	-0.01(-0.82%)
Jan 23, 2019	0.6100	0.6200	0.5500	0.6200	11,511,222	-0.39(-38.61%)
Jan 22, 2019	1.150	1.150	0.9500	1.010	1,055,579	-0.24(-19.20%)
Jan 18, 2019	1.400	1.650	1.170	1.250	2,089,100	-0.13(-9.42%)
Jan 17, 2019	1.240	1.480	1.220	1.380	1,196,335	+0.12(+9.52%)
Jan 16, 2019	1.220	1.280	1.200	1.260	367,246	+0.07(+5.88%)
Jan 15, 2019	1.290	1.330	1.110	1.190	907,365	-0.06(-4.80%)
Jan 14, 2019	1.100	1.350	1.100	1.250	1,718,297	+0.17(+15.74%)
Jan 11, 2019	1.040	1.100	1.020	1.080	357,900	+0.04(+3.85%)
Jan 10, 2019	1.050	1.070	1.010	1.040	155,247	-0.01(-0.95%)
Jan 09, 2019	1.060	1.070	1.010	1.050	471,372	+0.04(+3.96%)
Jan 08, 2019	0.9600	1.030	0.9300	1.010	1,308,370	+0.08(+8.60%)
Jan 07, 2019	0.9500	0.9800	0.9100	0.9300	653,268	-0.01(-1.59%)
Jan 04, 2019	0.9200	0.9510	0.9200	0.9450	189,300	+0.02(+2.44%)
Jan 03, 2019	0.9700	0.9715	0.9000	0.9225	148,013	-0.04(-3.91%)
Jan 02, 2019	0.9400	0.9800	0.9100	0.9600	253,497	+0.03(+3.23%)
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%)

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.