Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rxi Pharmaceuticals (NQ: RXII )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 2.380 2.540 2.311 2.410 250,001 +0.07(+2.99%)
May 30, 2018 2.250 2.450 2.180 2.340 263,995 +0.13(+5.95%)
May 29, 2018 2.300 2.300 2.140 2.209 77,893 -0.08(-3.55%)
May 25, 2018 2.290 2.290 2.290 0 -0.02(-0.87%)
May 24, 2018 2.250 2.440 2.220 2.310 310,876 +0.06(+2.67%)
May 23, 2018 2.250 2.280 2.190 2.250 59,017 -0.01(-0.44%)
May 22, 2018 2.300 2.388 2.220 2.260 106,997 -0.08(-3.42%)
May 21, 2018 2.540 2.580 2.310 2.340 329,226 -0.24(-9.30%)
May 18, 2018 2.360 2.840 2.220 2.580 1,681,399 +0.21(+8.94%)
May 17, 2018 2.420 2.420 2.200 2.368 174,057 -0.00(-0.07%)
May 16, 2018 2.400 2.450 2.330 2.370 137,166 +0.01(+0.42%)
May 15, 2018 2.500 2.600 2.310 2.360 242,176 -0.14(-5.60%)
May 14, 2018 2.430 2.570 2.350 2.500 499,577 +0.12(+5.04%)
May 11, 2018 2.610 2.710 2.280 2.380 1,645,623 +0.14(+6.25%)
May 10, 2018 1.930 2.310 1.900 2.240 414,801 +0.21(+10.34%)
May 09, 2018 2.260 2.360 1.910 2.030 469,614 -0.26(-11.35%)
May 08, 2018 2.450 2.630 2.240 2.290 1,274,586 -0.13(-5.33%)
May 07, 2018 2.550 2.550 2.370 2.419 105,891 -0.04(-1.67%)
May 04, 2018 2.410 2.480 2.350 2.460 145,981 +0.10(+4.24%)
May 03, 2018 2.580 2.620 2.301 2.360 300,766 -0.22(-8.53%)
May 02, 2018 2.590 2.720 2.510 2.580 279,052 -0.03(-1.15%)
May 01, 2018 2.510 2.630 2.420 2.610 220,201 +0.09(+3.57%)
Apr 30, 2018 2.650 2.689 2.410 2.520 358,848 -0.12(-4.55%)
Apr 27, 2018 2.650 2.680 2.610 2.640 84,416 -0.01(-0.38%)
Apr 26, 2018 2.650 2.690 2.600 2.650 120,234 +0.01(+0.38%)
Apr 25, 2018 2.610 2.790 2.604 2.640 171,742 -0.01(-0.38%)
Apr 24, 2018 2.750 2.810 2.640 2.650 135,951 -0.10(-3.64%)
Apr 23, 2018 2.850 2.850 2.710 2.750 110,495 -0.01(-0.36%)
Apr 20, 2018 2.760 2.860 2.750 2.760 157,233 +0.00(+0.18%)
Apr 19, 2018 2.820 2.850 2.700 2.755 242,307 +0.02(+0.92%)
Apr 18, 2018 2.780 2.880 2.730 2.730 168,789 -0.02(-0.73%)
Apr 17, 2018 2.770 2.890 2.700 2.750 352,296 -0.01(-0.36%)
Apr 16, 2018 2.890 3.072 2.760 2.760 741,144 -0.12(-4.17%)
Apr 13, 2018 2.910 2.953 2.800 2.880 91,831 -0.04(-1.37%)
Apr 12, 2018 2.970 3.030 2.910 2.920 36,031 -0.03(-1.02%)
Apr 11, 2018 3.050 3.150 2.920 2.950 155,431 -0.07(-2.32%)
Apr 10, 2018 3.020 3.170 2.900 3.020 89,073 +0.03(+1.00%)
Apr 09, 2018 3.170 3.369 2.800 2.990 221,569 -0.16(-5.08%)
Apr 06, 2018 3.290 3.300 3.100 3.150 106,471 -0.20(-5.97%)
Apr 05, 2018 3.280 3.450 3.121 3.350 296,176 +0.04(+1.21%)
Apr 04, 2018 2.640 5.160 2.640 3.310 2,935,464 +0.66(+24.91%)
Apr 03, 2018 2.810 2.880 2.601 2.650 46,280 -0.10(-3.64%)
Apr 02, 2018 3.200 3.200 2.710 2.750 138,496 -0.47(-14.60%)
Mar 29, 2018 3.220 3.220 3.220 0 -0.34(-9.55%)
Mar 28, 2018 3.300 3.930 3.217 3.560 326,801 +0.27(+8.21%)
Mar 27, 2018 3.650 3.650 3.190 3.290 318,107 -0.77(-18.97%)
Mar 26, 2018 4.100 4.460 3.860 4.060 455,521 -0.01(-0.25%)
Mar 23, 2018 4.053 4.749 4.000 4.070 245,862 +0.01(+0.25%)
Mar 22, 2018 4.230 4.400 4.020 4.060 142,808 -0.22(-5.14%)
Mar 21, 2018 4.620 4.620 4.240 4.280 127,013 -0.34(-7.36%)
Mar 20, 2018 4.660 4.917 4.441 4.620 301,794 +0.01(+0.22%)
Mar 19, 2018 5.270 5.270 4.430 4.610 373,742 -0.78(-14.47%)
Mar 16, 2018 5.060 6.300 5.051 5.390 994,240 +0.29(+5.69%)
Mar 15, 2018 4.570 6.760 4.030 5.100 3,966,464 +0.55(+12.09%)
Mar 14, 2018 3.210 4.600 3.085 4.550 1,005,883 +1.35(+42.19%)
Mar 13, 2018 3.750 3.750 3.200 3.200 210,712 -0.56(-14.89%)
Mar 12, 2018 4.430 4.890 3.750 3.760 437,920 -0.54(-12.56%)
Mar 09, 2018 3.390 4.890 3.253 4.300 1,151,691 +0.91(+26.84%)
Mar 08, 2018 3.330 3.570 2.950 3.390 303,612 +0.33(+10.78%)
Mar 07, 2018 2.750 3.280 2.634 3.060 383,678 +0.31(+11.27%)
Mar 06, 2018 2.640 3.100 2.531 2.750 395,077 +0.20(+7.84%)
Mar 05, 2018 2.780 2.800 2.510 2.550 75,907 -0.15(-5.56%)
Mar 02, 2018 2.860 3.240 2.615 2.700 314,455 -0.10(-3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.