Skip to main content
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%)
Sep 04, 2018 1.420 1.580 1.375 1.570 214,394 +0.02(+1.29%)
Aug 31, 2018 1.550 1.550 1.550 0 +0.03(+1.97%)
Aug 30, 2018 1.560 1.569 1.500 1.520 50,690 -0.05(-3.18%)
Aug 29, 2018 1.470 1.570 1.460 1.570 47,187 +0.11(+7.53%)
Aug 28, 2018 1.530 1.550 1.460 1.460 141,731 -0.07(-4.58%)
Aug 27, 2018 1.530 1.566 1.520 1.530 26,349 +0.01(+0.66%)
Aug 24, 2018 1.590 1.590 1.510 1.520 49,300 -0.07(-4.40%)
Aug 23, 2018 1.520 1.590 1.480 1.590 26,609 +0.08(+5.30%)
Aug 22, 2018 1.610 1.610 1.480 1.510 32,641 -0.09(-5.63%)
Aug 21, 2018 1.520 1.690 1.480 1.600 144,955 +0.07(+4.58%)
Aug 20, 2018 1.540 1.540 1.450 1.530 30,462 +0.00(+0.00%)
Aug 17, 2018 1.510 1.550 1.510 1.530 31,700 +0.01(+0.66%)
Aug 16, 2018 1.470 1.549 1.461 1.520 67,855 +0.05(+3.40%)
Aug 15, 2018 1.630 1.670 1.380 1.470 297,266 -0.11(-6.96%)
Aug 14, 2018 1.630 1.680 1.510 1.580 78,287 -0.10(-5.95%)
Aug 13, 2018 1.660 1.690 1.600 1.680 77,672 +0.04(+2.75%)
Aug 10, 2018 1.560 1.660 1.460 1.635 62,000 +0.12(+8.28%)
Aug 09, 2018 1.540 1.640 1.440 1.510 105,163 -0.01(-0.66%)
Aug 08, 2018 1.580 1.650 1.500 1.520 76,795 -0.07(-4.40%)
Aug 07, 2018 1.670 1.730 1.590 1.590 186,614 -0.08(-4.79%)
Aug 06, 2018 1.690 1.740 1.570 1.670 113,945 -0.03(-1.76%)
Aug 03, 2018 1.770 1.790 1.650 1.700 206,200 -0.09(-5.03%)
Aug 02, 2018 1.700 1.900 1.605 1.790 848,032 +0.00(+0.00%)
Aug 01, 2018 1.930 2.360 1.660 1.790 13,212,997 +0.31(+20.95%)
Jul 31, 2018 1.420 1.580 1.400 1.480 243,296 +0.06(+4.23%)
Jul 30, 2018 1.470 1.470 1.290 1.420 185,899 -0.05(-3.40%)
Jul 27, 2018 1.560 1.560 1.410 1.470 118,700 -0.08(-5.16%)
Jul 26, 2018 1.530 1.647 1.500 1.550 47,211 +0.04(+2.65%)
Jul 25, 2018 1.710 1.726 1.490 1.510 185,327 -0.19(-11.18%)
Jul 24, 2018 1.760 1.789 1.690 1.700 78,603 -0.06(-3.41%)
Jul 23, 2018 1.810 1.880 1.720 1.760 53,019 -0.05(-2.76%)
Jul 20, 2018 1.760 1.909 1.750 1.810 133,923 +0.04(+2.26%)
Jul 19, 2018 1.850 1.879 1.720 1.770 45,271 -0.07(-3.80%)
Jul 18, 2018 1.860 1.890 1.810 1.840 73,052 -0.04(-2.13%)
Jul 17, 2018 1.860 1.930 1.790 1.880 81,974 +0.02(+1.08%)
Jul 16, 2018 1.980 1.980 1.850 1.860 66,303 -0.12(-6.06%)
Jul 13, 2018 1.920 1.990 1.920 1.980 49,605 +0.06(+3.13%)
Jul 12, 2018 2.010 2.020 1.870 1.920 104,918 -0.08(-4.00%)
Jul 11, 2018 2.100 2.172 1.910 2.000 339,255 -0.25(-11.11%)
Jul 10, 2018 1.860 2.350 1.850 2.250 1,096,088 +0.41(+22.28%)
Jul 09, 2018 2.010 2.030 1.800 1.840 126,297 -0.13(-6.60%)
Jul 06, 2018 1.840 2.000 1.780 1.970 158,412 +0.11(+5.92%)
Jul 05, 2018 1.910 1.910 1.780 1.860 69,388 -0.06(-3.13%)
Jul 03, 2018 1.920 1.920 1.920 0 -0.04(-2.04%)
Jul 02, 2018 1.940 2.060 1.920 1.960 48,163 +0.03(+1.55%)
Jun 29, 2018 2.080 1.910 1.930 121,583 -0.16(-7.66%)
Jun 28, 2018 2.200 2.220 2.008 2.090 100,113 +0.05(+2.45%)
Jun 27, 2018 2.090 2.120 1.981 2.040 59,130 -0.06(-2.86%)
Jun 26, 2018 2.110 2.200 2.095 2.100 27,875 -0.04(-1.87%)
Jun 25, 2018 2.200 2.260 2.120 2.140 19,808 -0.03(-1.38%)
Jun 22, 2018 2.260 2.260 2.109 2.170 34,529 +0.01(+0.46%)
Jun 21, 2018 2.150 2.181 2.110 2.160 82,384 +0.04(+1.89%)
Jun 20, 2018 2.240 2.240 2.080 2.120 90,490 -0.12(-5.36%)
Jun 19, 2018 2.240 2.272 2.190 2.240 55,423 -0.01(-0.44%)
Jun 18, 2018 2.300 2.350 2.250 2.250 41,273 -0.09(-3.85%)
Jun 15, 2018 2.280 2.280 2.340 35,258 +0.06(+2.63%)
Jun 14, 2018 2.360 2.380 2.250 2.280 50,172 -0.05(-2.15%)
Jun 13, 2018 2.400 2.430 2.320 2.330 47,214 -0.07(-2.92%)
Jun 12, 2018 2.490 2.520 2.400 2.400 40,379 -0.08(-3.23%)
Jun 11, 2018 2.490 2.500 2.430 2.480 100,382 +0.13(+5.53%)
Jun 08, 2018 2.400 2.420 2.300 2.350 78,070 -0.04(-1.67%)
Jun 07, 2018 2.460 2.490 2.350 2.390 76,041 -0.07(-2.85%)
Jun 06, 2018 2.510 2.510 2.391 2.460 50,862 -0.06(-2.38%)
Jun 05, 2018 2.390 2.540 2.370 2.520 164,075 +0.13(+5.44%)
Jun 04, 2018 2.510 2.510 2.380 2.390 80,877 -0.13(-5.16%)
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.