RXII

RXI Pharmaceuticals Corporation Historical Stock Prices

$0.434
*  
0.016
3.56%
Get RXII Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading RXII now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    RXII Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.45  0.45  0.4111  0.434 1,128,050
07/29/2015 0.45 0.45 0.4111 0.434 1,128,050
07/28/2015 0.466 0.4898 0.44 0.45 831,393
07/27/2015 0.47 0.49 0.46 0.47 969,671
07/24/2015 0.46 0.49 0.46 0.4701 453,511
07/23/2015 0.4602 0.48 0.4602 0.477 296,997
07/22/2015 0.475 0.475 0.45 0.467 694,231
07/21/2015 0.5 0.5 0.462 0.4749 812,718
07/20/2015 0.5095 0.52 0.4815 0.4815 558,766
07/17/2015 0.508 0.5199 0.49 0.5 712,452
07/16/2015 0.52 0.5267 0.5 0.5099 553,737
07/15/2015 0.515 0.53 0.504 0.51 599,349
07/14/2015 0.522 0.53 0.505 0.5132 418,685
07/13/2015 0.5334 0.5334 0.5 0.5239 604,641
07/10/2015 0.481 0.53 0.48 0.528 1,344,936
07/09/2015 0.495 0.5099 0.4751 0.4822 628,295
07/08/2015 0.515 0.5166 0.4803 0.4892 1,095,075
07/07/2015 0.529 0.529 0.5061 0.515 342,125
07/06/2015 0.505 0.542 0.45 0.542 1,441,209
07/02/2015 0.533 0.5398 0.503 0.515 737,596
07/01/2015 0.49 0.5497 0.49 0.525 1,448,064
06/30/2015 0.5143 0.5393 0.4701 0.49 1,936,886
06/29/2015 0.53 0.5599 0.51 0.5143 1,989,043
06/26/2015 0.64 0.64 0.53 0.5693 4,450,110
06/25/2015 0.55 0.62 0.55 0.61 6,854,652
06/24/2015 0.493 0.54 0.4605 0.5249 2,480,532
06/23/2015 0.465 0.5098 0.462 0.49 2,239,828
06/22/2015 0.48 0.48 0.453 0.46 692,115
06/19/2015 0.47 0.48 0.4513 0.4618 1,178,344
06/18/2015 0.4356 0.46 0.4012 0.4501 1,606,122
06/17/2015 0.4101 0.45 0.4101 0.42 831,833
06/16/2015 0.42 0.439 0.398 0.41 1,387,298
06/15/2015 0.42 0.429 0.3953 0.412 1,424,735
06/12/2015 0.46 0.47 0.4215 0.43 1,949,699
06/11/2015 0.49 0.49 0.451 0.4594 1,083,086
06/10/2015 0.488 0.488 0.4315 0.47 2,914,034
06/09/2015 0.52 0.525 0.48 0.49 7,007,569
06/08/2015 0.4478 0.4698 0.42 0.46 4,763,396
06/05/2015 0.398 0.448 0.393 0.4273 7,282,342
06/04/2015 0.3949 0.395 0.377 0.39 3,248,693
06/03/2015 0.39 0.3949 0.375 0.3921 5,798,229
06/02/2015 0.39 0.39 0.365 0.3737 3,038,978
06/01/2015 0.39 0.39 0.361 0.3775 5,832,102
05/29/2015 0.37 0.3758 0.36 0.364 3,003,988
05/28/2015 0.36 0.38 0.342 0.38 9,661,229
05/27/2015 0.46 0.4699 0.455 0.455 1,312,402
05/26/2015 0.51 0.5238 0.45 0.4631 801,585
05/22/2015 0.5 0.5 0.482 0.5 469,918
05/21/2015 0.49 0.54 0.482 0.4951 931,296
05/20/2015 0.515 0.53 0.49 0.51 966,445
05/19/2015 0.51 0.53 0.4913 0.525 726,346
05/18/2015 0.512 0.5201 0.49 0.5011 1,043,731
05/15/2015 0.55 0.568 0.512 0.512 865,927
05/14/2015 0.566 0.585 0.5325 0.548 490,581
05/13/2015 0.5805 0.59 0.5599 0.57 660,538
05/12/2015 0.569 0.5894 0.55 0.5805 482,990
05/11/2015 0.57 0.5949 0.5155 0.59 1,058,274
05/08/2015 0.58 0.588 0.5 0.5301 1,361,697
05/07/2015 0.616 0.6199 0.56 0.56 1,198,754
05/06/2015 0.66 0.66 0.616 0.616 429,988
05/05/2015 0.68 0.6845 0.63 0.6567 855,735
05/04/2015 0.69 0.695 0.652 0.674 615,941
05/01/2015 0.661 0.75 0.653 0.67 2,197,032
04/30/2015 0.64 0.6784 0.6301 0.651 405,340
04/29/2015 0.63 0.65 0.6203 0.63 284,989
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?