Rexahn Pharmaceuticals Inc (REXN) Historical Stock Data

Historical Data

In the past 30 trading days, REXN is down -0.84% a day on average. There have been 11 days where Rexahn Pharmaceuticals Inc closed green and 19 days where REXN closed red.

Date	Open	Close	Change	Low	High	Volume
2020-11-06	6.33	6.00	↓$0.33 (-5.21%)	5.98	6.72	67.70K
2020-11-05	1.84	1.81	↓$0.03 (-1.63%)	1.72	1.93	208.20K
2020-11-04	1.88	1.87	↓$0.01 (-0.53%)	1.80	1.91	42.80K
2020-11-03	1.83	1.89	↑$0.06 (3.28%)	1.75	1.90	77.60K
2020-11-02	8.40	7.32	↓$1.08 (-12.86%)	7.20	8.45	82.69K
2020-10-30	8.48	8.60	↑$0.12 (1.42%)	8.20	8.60	7.29K
2020-10-29	8.36	8.72	↑$0.36 (4.31%)	8.20	9.00	10.81K
2020-10-28	8.74	8.48	↓$0.26 (-2.93%)	8.20	8.74	8.37K
2020-10-27	9.16	8.76	↓$0.40 (-4.37%)	8.61	9.16	13.97K
2020-10-26	8.80	8.72	↓$0.08 (-0.91%)	8.60	9.09	18.29K
2020-10-23	8.92	8.80	↓$0.12 (-1.35%)	8.60	9.00	7.24K
2020-10-22	8.72	8.72	↑$0.00 (0.00%)	8.49	8.88	10.19K
2020-10-21	8.88	8.60	↓$0.28 (-3.15%)	8.60	9.04	19.22K
2020-10-20	8.30	8.76	↑$0.46 (5.54%)	8.12	9.54	123.92K
2020-10-19	8.44	8.36	↓$0.08 (-0.98%)	8.12	8.64	23.89K
2020-10-16	8.80	8.56	↓$0.24 (-2.73%)	8.52	8.96	5.39K
2020-10-15	8.83	8.80	↓$0.03 (-0.29%)	8.60	9.40	40.25K
2020-10-14	8.60	8.72	↑$0.12 (1.40%)	8.44	8.96	2.11K
2020-10-13	8.54	8.68	↑$0.14 (1.64%)	8.54	8.95	5.13K
2020-10-12	8.32	8.60	↑$0.28 (3.37%)	8.32	8.84	6.75K
2020-10-09	8.88	8.44	↓$0.44 (-4.95%)	8.42	8.98	6.12K
2020-10-08	8.32	8.76	↑$0.44 (5.27%)	8.32	8.92	10.80K
2020-10-07	8.71	8.44	↓$0.27 (-3.06%)	8.36	8.82	2.47K
2020-10-06	8.56	8.40	↓$0.16 (-1.87%)	8.40	8.68	4.30K
2020-10-05	8.16	8.40	↑$0.24 (2.94%)	8.16	9.19	8.51K
2020-10-02	8.04	8.12	↑$0.08 (1.00%)	8.00	8.18	2.32K
2020-10-01	8.27	8.08	↓$0.19 (-2.28%)	8.08	8.36	8.74K
2020-09-30	8.38	8.32	↓$0.06 (-0.72%)	8.32	8.50	5.29K
2020-09-29	8.44	8.40	↓$0.04 (-0.49%)	8.12	8.68	19.21K
2020-09-28	8.93	8.48	↓$0.45 (-5.06%)	8.40	9.19	7.25K