FinData: Historical Data for AMEX, RNN - Rexahn Pharmaceuticals Inc.

Friday, 19 April 2024

Rexahn Pharmaceuticals Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
07/06/19	5.250	5.440	4.970	5.240	34,400
06/06/19	5.290	5.290	5.010	5.230	11,000
05/06/19	5.660	5.660	5.040	5.110	26,700
04/06/19	5.210	5.550	5.180	5.500	32,500
03/06/19	4.980	5.629	4.930	5.310	92,000
31/05/19	4.910	5.040	4.900	4.930	19,700
30/05/19	5.100	5.100	4.860	4.980	19,600
29/05/19	4.910	5.000	4.880	4.950	15,500
28/05/19	4.980	4.980	4.760	4.910	3,800
24/05/19	4.778	4.980	4.778	4.960	7,300
23/05/19	4.980	4.980	4.808	4.830	6,500
22/05/19	4.990	5.002	4.769	4.980	18,800
21/05/19	5.060	5.095	4.870	4.980	9,000
20/05/19	4.870	5.140	4.710	4.920	56,500
17/05/19	5.010	5.070	4.990	5.070	6,000
16/05/19	5.380	5.426	4.900	5.070	43,600
15/05/19	5.080	5.210	4.850	5.200	25,500
14/05/19	5.030	5.140	5.000	5.070	17,200
13/05/19	5.290	5.355	4.900	4.990	41,600
10/05/19	5.750	5.840	5.175	5.230	36,400
09/05/19	5.920	5.988	5.670	5.840	31,600
08/05/19	5.820	6.100	5.750	5.900	30,000
07/05/19	6.210	6.222	5.850	5.890	43,500
06/05/19	6.140	6.370	6.010	6.200	51,900
03/05/19	6.130	6.351	6.130	6.180	22,900
02/05/19	6.240	6.500	6.000	6.130	74,000
01/05/19	5.950	6.580	5.950	6.240	136,600
30/04/19	6.040	6.120	5.950	5.950	30,000
29/04/19	6.200	6.313	6.068	6.100	35,400
24/04/19	6.180	6.238	6.050	6.050	19,700
23/04/19	6.120	6.350	5.800	6.130	104,600
22/04/19	6.300	6.320	6.085	6.170	98,400
18/04/19	6.190	6.370	6.120	6.240	219,000
17/04/19	6.390	6.490	6.110	6.300	487,400
16/04/19	8.840	9.180	6.360	6.740	7,683,600
15/04/19	5.500	5.580	4.750	5.380	127,400
12/04/19	5.350	5.990	5.280	5.610	166,000
11/04/19	0.4610	0.5000	0.4300	0.4599	1,816,800
10/04/19	0.5950	0.6000	0.5750	0.5800	402,600
09/04/19	0.5750	0.5900	0.5701	0.5863	297,800
08/04/19	0.5700	0.5900	0.5607	0.5793	182,500

Global Indices

No news available...

Currencies