RXII

RXI Pharmaceuticals Corporation Historical Stock Prices

$2.49
*  
0.01
0.4%
Get RXII Alerts
*Delayed - data as of Jul. 31, 2014 14:45 ET  -  Find a broker to begin trading RXII now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    RXII Real Time
 
 
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 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
14:45  2.50  2.55  2.40  2.49 217,539
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
07/18/2014 2.5 2.53 2.41 2.5 81,899
07/17/2014 2.45 2.516 2.45 2.48 96,070
07/16/2014 2.49 2.51 2.45 2.46 46,731
07/15/2014 2.6 2.6 2.42 2.49 177,861
07/14/2014 2.5 2.67 2.5 2.6 148,011
07/11/2014 2.51 2.54 2.4801 2.5 57,294
07/10/2014 2.5 2.55 2.21 2.5 273,539
07/09/2014 2.7 2.7201 2.52 2.56 321,719
07/08/2014 2.86 2.86 2.65 2.68 222,110
07/07/2014 2.95 2.9599 2.81 2.86 96,586
07/03/2014 2.96 3 2.8 2.95 101,383
07/02/2014 3 3 2.75 2.98 361,102
07/01/2014 3.01 3.1 2.96 2.98 96,865
06/30/2014 3 3.24 2.95 3.02 386,623
06/27/2014 3.01 3.09 2.99 2.99 128,132
06/26/2014 3 3.1 2.96 3.05 79,466
06/25/2014 2.96 3.04 2.92 3.01 218,604
06/24/2014 2.98 3.04 2.95 2.99 46,384
06/23/2014 2.92 3.03 2.92 2.95 80,957
06/20/2014 2.94 3.01 2.92 2.92 144,927
06/19/2014 3.01 3.03 2.88 2.94 115,623
06/18/2014 3.13 3.13 3 3.04 71,797
06/17/2014 3.11 3.15 3.03 3.14 83,113
06/16/2014 3.06 3.1484 3 3.1 60,069
06/13/2014 3.01 3.13 3 3.1 88,091
06/12/2014 3.15 3.3 3 3.05 295,990
06/11/2014 3.1 3.4 3.1 3.13 201,417
06/10/2014 3 3.25 2.97 3.09 323,766
06/09/2014 2.95 3.13 2.95 2.96 165,111
06/06/2014 2.98 3.09 2.9 2.95 112,550
06/05/2014 2.98 2.98 2.89 2.89 59,709
06/04/2014 2.99 3 2.8 2.86 75,045
06/03/2014 2.87 2.98 2.86 2.93 84,849
06/02/2014 2.79 2.98 2.73 2.85 140,783
05/30/2014 2.76 2.8744 2.66 2.69 104,931
05/29/2014 2.92 2.92 2.77 2.79 32,814
05/28/2014 3 3 2.8 2.84 86,350
05/27/2014 3 3.1 2.84 2.95 121,703
05/23/2014 2.61 3.05 2.61 2.94 201,597
05/22/2014 2.75 2.99 2.6 2.61 131,506
05/21/2014 2.88 3 2.66 2.73 139,711
05/20/2014 2.95 2.98 2.87 2.87 36,125
05/19/2014 2.96 3.1399 2.92 2.94 64,678
05/16/2014 3.01 3.13 2.95 2.9999 48,427
05/15/2014 3.1 3.245 2.9801 3.04 98,139
05/14/2014 3.2 3.2 3.01 3.1 75,748
05/13/2014 3.2 3.2999 3.04 3.17 93,508
05/12/2014 3.29 3.3 3.1 3.21 107,204
05/09/2014 3.2 3.26 3.06 3.16 82,625
05/08/2014 3.13 3.22 3.05 3.19 148,346
05/07/2014 3.3 3.35 2.87 3.03 291,885
05/06/2014 3.34 3.48 3.3 3.3 85,879
05/05/2014 3.39 3.57 3.3 3.32 282,413
05/02/2014 3.95 4.3 3.23 3.38 2,765,271
05/01/2014 3.25 3.289 3.12 3.17 85,458
04/30/2014 3.41 3.4298 3.25 3.25 69,956
04/29/2014 3.5 3.58 3.34 3.41 129,280
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?