RXII

RXI Pharmaceuticals Corporation Historical Stock Prices

$2.13
*  
0.05
2.4%
Get RXII Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading RXII now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  2.13  2.13  2.03  2.13 146,210
10/21/2014 2.13 2.13 2.03 2.13 146,210
10/20/2014 1.89 2.08 1.89 2.08 262,901
10/17/2014 1.8 1.92 1.764 1.88 187,140
10/16/2014 1.65 1.8 1.65 1.8 160,517
10/15/2014 1.69 1.79 1.66 1.7 177,330
10/14/2014 1.68 1.8299 1.66 1.69 232,135
10/13/2014 1.84 1.87 1.638 1.68 344,287
10/10/2014 1.87 1.9428 1.811 1.83 121,935
10/09/2014 2.1 2.1 1.85 1.86 257,713
10/08/2014 2.17 2.25 2.02 2.07 516,005
10/07/2014 1.91 2.3 1.91 2.12 1,291,087
10/06/2014 1.95 1.95 1.86 1.89 139,875
10/03/2014 1.8 1.93 1.76 1.93 280,822
10/02/2014 1.92 1.93 1.76 1.8 490,133
10/01/2014 2 2.04 1.9 1.945 292,877
09/30/2014 2.01 2.04 1.93 2 147,387
09/29/2014 2.13 2.13 1.9975 2.02 271,477
09/26/2014 2.14 2.15 1.96 2.01 775,635
09/25/2014 2.18 2.18 2.08 2.115 306,315
09/24/2014 2.16 2.24 2.14 2.16 169,023
09/23/2014 2.26 2.29 2.1 2.16 525,020
09/22/2014 2.27 2.27 2.18 2.27 412,706
09/19/2014 2.2 2.289 2.19 2.25 355,851
09/18/2014 2.23 2.37 2.19 2.24 927,622
09/17/2014 2.14 2.28 2.12 2.19 545,571
09/16/2014 2.18 2.24 2.05 2.11 1,053,864
09/15/2014 2.38 2.41 2.15 2.19 1,302,363
09/12/2014 2.39 2.41 2.25 2.32 1,337,690
09/11/2014 2.5 2.56 2.26 2.26 1,924,517
09/10/2014 3.63 3.7594 2.15 2.44 5,778,044
09/09/2014 3.74 3.96 3.43 3.55 1,420,479
09/08/2014 3.33 3.72 3.33 3.6 830,854
09/05/2014 3.41 3.58 3.15 3.33 628,251
09/04/2014 3.75 3.75 3.25 3.45 1,104,330
09/03/2014 3.57 3.98 3.45 3.69 1,783,185
09/02/2014 3 3.52 2.96 3.32 1,389,970
08/29/2014 2.97 2.99 2.87 2.98 416,796
08/28/2014 2.66 2.98 2.66 2.86 514,500
08/27/2014 2.55 2.68 2.52 2.65 170,161
08/26/2014 2.54 2.58 2.51 2.54 252,151
08/25/2014 2.53 2.6 2.51 2.52 203,407
08/22/2014 2.47 2.54 2.47 2.5 160,928
08/21/2014 2.48 2.5493 2.46 2.46 103,112
08/20/2014 2.51 2.55 2.47 2.49 99,518
08/19/2014 2.6 2.63 2.5 2.5 159,411
08/18/2014 2.62 2.6999 2.55 2.62 113,717
08/15/2014 2.79 2.8 2.6 2.63 260,820
08/14/2014 2.74 2.829 2.67 2.77 330,005
08/13/2014 2.76 2.84 2.61 2.69 502,944
08/12/2014 2.59 2.869 2.58 2.74 647,045
08/11/2014 2.5 2.77 2.4861 2.6 359,910
08/08/2014 2.45 2.5 2.42 2.5 55,958
08/07/2014 2.49 2.5 2.42 2.43 77,822
08/06/2014 2.47 2.5 2.45 2.5 92,463
08/05/2014 2.43 2.5 2.43 2.47 60,907
08/04/2014 2.5 2.55 2.41 2.48 123,028
08/01/2014 2.5 2.67 2.43 2.5 192,119
07/31/2014 2.5 2.55 2.4 2.49 251,920
07/30/2014 2.5 2.53 2.49 2.5 78,861
07/29/2014 2.48 2.51 2.47 2.49 52,677
07/28/2014 2.49 2.5 2.46 2.5 105,679
07/25/2014 2.47 2.52 2.4601 2.48 81,160
07/24/2014 2.5 2.52 2.46 2.48 72,906
07/23/2014 2.48 2.52 2.48 2.49 65,251
07/22/2014 2.49 2.54 2.466 2.49 65,172
07/21/2014 2.47 2.5 2.43 2.48 32,112
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?