RXII

RXI Pharmaceuticals Corporation Historical Stock Prices

$0.674
*  
0.004
0.6%
Get RXII Alerts
*Delayed - data as of May 4, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-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  0.69  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
04/28/2015 0.622 0.65 0.6152 0.63 729,550
04/27/2015 0.65 0.6565 0.625 0.6299 856,111
04/24/2015 0.7198 0.7198 0.6118 0.625 1,318,540
04/23/2015 0.7 0.7099 0.6601 0.67 1,363,390
04/22/2015 0.72 0.72 0.6903 0.7 660,178
04/21/2015 0.74 0.74 0.701 0.7126 1,051,669
04/20/2015 0.73 0.75 0.71 0.7287 990,303
04/17/2015 0.8 0.8 0.7138 0.725 4,369,009
04/16/2015 0.7427 0.7799 0.6915 0.7 1,636,283
04/15/2015 0.72 0.7299 0.6915 0.7 1,051,417
04/14/2015 0.77 0.79 0.71 0.7199 1,551,971
04/13/2015 0.81 0.8699 0.81 0.84 919,971
04/10/2015 0.78 0.8295 0.75 0.81 802,567
04/09/2015 0.75 0.77 0.732 0.75 222,571
04/08/2015 0.702 0.77 0.7 0.732 444,878
04/07/2015 0.72 0.75 0.692 0.7 529,432
04/06/2015 0.72 0.75 0.69 0.75 463,342
04/02/2015 0.7 0.77 0.68 0.733 1,242,618
04/01/2015 0.7299 0.7399 0.68 0.705 589,698
03/31/2015 0.7 0.74 0.69 0.72 713,364
03/30/2015 0.78 0.79 0.73 0.7399 1,143,065
03/27/2015 0.81 0.87 0.721 0.76 2,141,104
03/26/2015 0.79 0.82 0.725 0.7493 1,326,273
03/25/2015 0.96 0.96 0.77 0.79 2,362,293
03/24/2015 1.05 1.06 0.822 0.9 3,350,553
03/23/2015 1.25 1.26 1.03 1.05 3,258,834
03/20/2015 1.19 1.22 1.18 1.2 435,141
03/19/2015 1.2 1.22 1.14 1.2 666,884
03/18/2015 1.19 1.22 1.18 1.2 437,381
03/17/2015 1.19 1.21 1.16 1.18 306,692
03/16/2015 1.18 1.27 1.17 1.2 1,174,338
03/13/2015 1.08 1.48 1.08 1.15 4,384,509
03/12/2015 1.1 1.15 1.09 1.11 280,917
03/11/2015 1.19 1.19 1.09 1.1 729,518
03/10/2015 1.3 1.3 1.12 1.1699 507,436
03/09/2015 1.55 1.73 1.3 1.3 2,021,750
03/06/2015 1.37 1.6 1.2658 1.5 1,332,614
03/05/2015 1.13 1.28 1.12 1.23 411,377
03/04/2015 1.12 1.14 1.11 1.13 65,993
03/03/2015 1.13 1.17 1.12 1.13 78,571
03/02/2015 1.18 1.18 1.131 1.14 116,739
02/27/2015 1.19 1.2099 1.16 1.16 65,660
02/26/2015 1.2 1.22 1.17 1.19 124,636
02/25/2015 1.15 1.21 1.12 1.2 236,138
02/24/2015 1.11 1.1374 1.11 1.11 55,339
02/23/2015 1.15 1.18 1.11 1.11 87,083
02/20/2015 1.17 1.182 1.14 1.15 82,096
02/19/2015 1.17 1.21 1.1599 1.19 102,652
02/18/2015 1.13 1.2 1.13 1.16 103,268
02/17/2015 1.22 1.24 1.12 1.14 270,450
02/13/2015 1.25 1.25 1.18 1.2 193,843
02/12/2015 1.27 1.27 1.2 1.23 121,636
02/11/2015 1.29 1.29 1.21 1.26 154,813
02/10/2015 1.33 1.37 1.2 1.26 121,462
02/09/2015 1.3 1.41 1.26 1.29 284,191
02/06/2015 1.21 1.29 1.19 1.26 191,053
02/05/2015 1.25 1.25 1.15 1.2 100,960
02/04/2015 1.2 1.2 1.1 1.14 82,657
02/03/2015 1.1 1.2 1.1 1.18 125,350
02/02/2015 1.11 1.11 1.07 1.08 47,056
*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?