Quantcast

Historical Stock Prices

REXN 
$5.24
*  
0.0096
0.18%
Get REXN Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading REXN 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-APR-2019 TO 19-JUL-2019

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.
07/19/2019 5.22 5.38 5.2 5.24 15,409
07/18/2019 5.29 5.36 5.2294 5.2304 6,623
07/17/2019 5.34 5.37 5.22 5.22 2,658
07/16/2019 5.32 5.3912 5.1096 5.2769 21,947
07/15/2019 5.6 5.6 5.3057 5.4 3,716
07/12/2019 5.62 5.7 5.25 5.55 27,145
07/11/2019 5.62 5.62 5.35 5.55 18,693
07/10/2019 5.55 5.7417 5.4773 5.56 11,095
07/09/2019 5.5 5.77 5.4952 5.77 23,211
07/08/2019 5.25 5.66 5.22 5.43 36,702
07/05/2019 5.2 5.31 5.2 5.305 4,316
07/03/2019 5.2272 5.255 5.2272 5.25 1,961
07/02/2019 5.29 5.3201 5.2 5.27 16,567
07/01/2019 5.24 5.55 5.04 5.315 15,008
06/28/2019 5.3 5.49 5.1087 5.16 26,522
06/27/2019 5.39 5.475 5.3 5.3 16,820
06/26/2019 5.54 5.69 5.28 5.28 15,309
06/25/2019 5.35 5.6726 5.35 5.61 20,638
06/24/2019 5.4 5.49 5.3 5.3 5,287
06/21/2019 5.13 5.49 5.13 5.49 24,236
06/20/2019 5.27 5.36 5.0753 5.23 9,680
06/19/2019 5.3 5.36 5.1 5.29 16,606
06/18/2019 5.16 5.34 5.16 5.2268 6,810
06/17/2019 4.98 5.36 4.98 5.12 4,538
06/14/2019 5.13 5.29 4.97 5.01 25,410
06/13/2019 5.35 5.4 5.13 5.34 12,290
06/12/2019 4.95 5.32 4.95 5.26 21,775
06/11/2019 4.93 5.23 4.8927 5.22 14,538
06/10/2019 5.22 5.41 4.79 5.16 24,526
06/07/2019 5.25 5.44 4.97 5.24 34,403
06/06/2019 5.29 5.29 5.0101 5.23 11,059
06/05/2019 5.66 5.66 5.04 5.11 26,702
06/04/2019 5.21 5.55 5.18 5.5 32,550
06/03/2019 4.98 5.6294 4.93 5.31 92,052
05/31/2019 4.91 5.04 4.9 4.93 19,784
05/30/2019 5.1 5.1 4.86 4.98 19,745
05/29/2019 4.91 5 4.88 4.95 15,540
05/28/2019 4.98 4.98 4.76 4.91 3,849
05/24/2019 4.7775 4.98 4.7775 4.96 7,398
05/23/2019 4.98 4.98 4.8076 4.83 6,506
05/22/2019 4.99 5.0022 4.7692 4.98 18,838
05/21/2019 5.06 5.095 4.87 4.98 9,007
05/20/2019 4.87 5.14 4.71 4.92 56,572
05/17/2019 5.011 5.07 4.99 5.07 6,050
05/16/2019 5.38 5.426 4.9 5.07 43,690
05/15/2019 5.08 5.21 4.85 5.2 25,553
05/14/2019 5.03 5.14 5 5.07 17,207
05/13/2019 5.29 5.355 4.9 4.99 41,600
05/10/2019 5.75 5.84 5.175 5.23 36,490
05/09/2019 5.92 5.988 5.67 5.84 31,690
05/08/2019 5.82 6.1 5.75 5.9 30,055
05/07/2019 6.21 6.222 5.85 5.89 43,580
05/06/2019 6.14 6.3704 6.01 6.2 51,981
05/03/2019 6.13 6.3513 6.13 6.18 22,952
05/02/2019 6.24 6.5 6 6.13 74,035
05/01/2019 5.95 6.5799 5.95 6.24 136,648
04/30/2019 6.04 6.12 5.95 5.95 29,987
04/29/2019 6.2 6.3131 6.0675 6.1 35,480
04/26/2019 5.88 6.2612 5.8512 6.21 40,564
04/25/2019 5.96 6.03 5.8324 5.93 37,491
04/24/2019 6.18 6.2379 6.05 6.05 19,748
04/23/2019 6.12 6.35 5.8 6.13 104,640
04/22/2019 6.3 6.32 6.085 6.17 98,449
*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?



Smart Portfolio