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 (%)
Nov 16, 2018 0.3302 0.3302 0 +0.00(+0.00%)
Nov 15, 2018 0.3150 0.3350 0.3100 0.3300 948,045 -0.00(-0.45%)
Nov 14, 2018 0.3830 0.3900 0.3101 0.3315 2,939,040 -0.02(-5.39%)
Nov 13, 2018 0.3390 0.3600 0.3390 0.3504 824,100 +0.00(+0.11%)
Nov 12, 2018 0.4100 0.4100 0.3300 0.3500 4,799,662 -0.08(-18.60%)
Nov 09, 2018 0.4800 0.4800 0.4200 0.4300 5,246,500 -0.05(-11.08%)
Nov 08, 2018 0.4730 0.4990 0.4400 0.4836 9,963,910 +0.04(+9.54%)
Nov 07, 2018 0.4320 0.4700 0.4300 0.4415 2,909,696 +0.02(+5.12%)
Nov 06, 2018 0.4300 0.4600 0.4200 0.4200 641,090 -0.01(-2.33%)
Nov 05, 2018 0.4200 0.4400 0.4200 0.4300 257,930 +0.01(+1.65%)
Nov 02, 2018 0.4450 0.4450 0.4100 0.4230 314,700 -0.00(-0.84%)
Nov 01, 2018 0.4400 0.4430 0.4200 0.4266 357,883 -0.01(-1.93%)
Oct 31, 2018 0.4204 0.4600 0.4101 0.4350 1,581,065 +0.03(+6.10%)
Oct 30, 2018 0.4029 0.4299 0.4000 0.4100 230,589 +0.00(+0.17%)
Oct 29, 2018 0.4300 0.4340 0.4020 0.4093 594,110 -0.03(-6.98%)
Oct 26, 2018 0.4100 0.4400 0.4000 0.4400 656,400 +0.03(+6.49%)
Oct 25, 2018 0.4350 0.4350 0.4010 0.4132 440,317 -0.01(-1.62%)
Oct 24, 2018 0.4300 0.4500 0.4200 0.4200 428,235 -0.01(-2.33%)
Oct 23, 2018 0.4300 0.4500 0.4100 0.4300 214,548 +0.01(+1.18%)
Oct 22, 2018 0.4400 0.4519 0.4250 0.4250 559,762 -0.02(-3.41%)
Oct 19, 2018 0.4300 0.4500 0.4100 0.4400 1,073,400 +0.00(+0.00%)
Oct 18, 2018 0.4700 0.4700 0.4200 0.4400 1,186,098 +0.00(+0.00%)
Oct 17, 2018 0.4500 0.4700 0.4400 0.4400 773,209 -0.01(-2.22%)
Oct 16, 2018 0.4500 0.5300 0.4400 0.4500 4,967,564 -0.00(-0.66%)
Oct 15, 2018 0.4550 0.4600 0.4200 0.4530 981,304 -0.02(-3.62%)
Oct 12, 2018 0.4500 0.4700 0.4300 0.4700 1,189,400 +0.01(+2.17%)
Oct 11, 2018 0.5000 0.5200 0.4000 0.4600 2,443,872 -0.05(-9.98%)
Oct 10, 2018 0.5400 0.6100 0.5000 0.5110 7,561,111 -0.02(-3.58%)
Oct 09, 2018 0.5677 0.5677 0.5200 0.5300 1,592,116 -0.04(-6.82%)
Oct 08, 2018 0.6500 0.6500 0.5209 0.5688 3,307,780 -0.06(-8.99%)
Oct 05, 2018 0.6000 0.6770 0.5710 0.6250 8,528,200 +0.03(+4.17%)
Oct 04, 2018 0.6000 0.6100 0.5700 0.6000 525,000 +0.03(+5.26%)
Oct 03, 2018 0.6000 0.6000 0.5500 0.5700 633,675 -0.01(-2.36%)
Oct 02, 2018 0.6000 0.6149 0.5700 0.5838 599,046 -0.01(-1.05%)
Oct 01, 2018 0.6100 0.6300 0.5800 0.5900 3,735,763 -0.58(-49.57%)
Sep 28, 2018 1.440 1.600 1.160 1.170 1,107,400 -0.46(-28.22%)
Sep 27, 2018 1.400 2.190 1.370 1.630 5,502,611 +0.36(+28.35%)
Sep 26, 2018 1.220 1.290 1.200 1.270 504,715 +0.08(+6.72%)
Sep 25, 2018 1.180 1.220 1.160 1.190 45,486 +0.00(+0.00%)
Sep 24, 2018 1.180 1.198 1.154 1.190 44,178 -0.01(-0.83%)
Sep 21, 2018 1.200 1.210 1.170 1.200 24,400 -0.02(-1.64%)
Sep 20, 2018 1.240 1.240 1.120 1.220 180,137 -0.02(-1.61%)
Sep 19, 2018 1.190 1.290 1.190 1.240 48,413 +0.06(+5.08%)
Sep 18, 2018 1.220 1.230 1.180 1.180 78,593 -0.04(-3.28%)
Sep 17, 2018 1.280 1.280 1.180 1.220 145,309 -0.07(-5.43%)
Sep 14, 2018 1.410 1.410 1.280 1.290 53,500 -0.09(-6.52%)
Sep 13, 2018 1.430 1.460 1.370 1.380 29,728 -0.05(-3.50%)
Sep 12, 2018 1.490 1.500 1.410 1.430 43,591 -0.04(-2.72%)
Sep 11, 2018 1.460 1.509 1.450 1.470 18,812 +0.02(+1.38%)
Sep 10, 2018 1.540 1.542 1.450 1.450 33,993 -0.05(-3.33%)
Sep 07, 2018 1.520 1.550 1.450 1.500 43,400 -0.04(-2.60%)
Sep 06, 2018 1.590 1.590 1.500 1.540 43,134 +0.00(+0.00%)
Sep 05, 2018 1.550 1.555 1.500 1.540 33,810 -0.03(-1.91%)
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.