Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ra Pharmaceuticals Inc (NQ: RARX )

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 (%)
Oct 31, 2019 46.85 47.35 46.73 47.07 1,174,786 +0.15(+0.32%)
Oct 30, 2019 46.60 46.98 46.56 46.92 1,096,894 +0.33(+0.71%)
Oct 29, 2019 46.58 46.67 46.47 46.59 1,164,110 +0.03(+0.06%)
Oct 28, 2019 46.71 46.87 46.37 46.56 1,453,191 -0.35(-0.75%)
Oct 25, 2019 46.40 46.94 46.33 46.91 1,214,000 +0.41(+0.88%)
Oct 24, 2019 46.19 46.72 46.06 46.50 1,703,304 +0.40(+0.87%)
Oct 23, 2019 46.20 46.21 46.09 46.10 816,002 -0.10(-0.22%)
Oct 22, 2019 46.25 46.30 46.15 46.20 988,451 -0.05(-0.11%)
Oct 21, 2019 46.37 46.49 46.15 46.25 696,847 +0.01(+0.02%)
Oct 18, 2019 46.70 46.74 46.04 46.24 1,997,700 -0.51(-1.09%)
Oct 17, 2019 46.70 46.80 46.49 46.75 536,573 +0.09(+0.19%)
Oct 16, 2019 46.90 47.01 46.43 46.66 2,466,892 -0.34(-0.72%)
Oct 15, 2019 46.90 47.08 46.70 47.00 1,731,768 +0.06(+0.13%)
Oct 14, 2019 46.60 46.95 45.85 46.94 1,670,557 +0.40(+0.86%)
Oct 11, 2019 45.49 46.84 45.49 46.54 8,389,100 +0.90(+1.97%)
Oct 10, 2019 45.76 46.00 45.10 45.64 20,953,540 +22.95(+101.10%)
Oct 09, 2019 22.86 23.12 22.57 22.70 264,246 +0.07(+0.33%)
Oct 08, 2019 22.89 23.00 22.25 22.62 273,431 -0.50(-2.16%)
Oct 07, 2019 24.15 24.15 23.10 23.12 451,486 -1.05(-4.34%)
Oct 04, 2019 23.76 24.20 23.29 24.17 727,000 +0.54(+2.29%)
Oct 03, 2019 23.42 24.14 23.37 23.63 389,934 +0.14(+0.60%)
Oct 02, 2019 22.53 24.16 22.39 23.49 419,761 +0.88(+3.89%)
Oct 01, 2019 23.58 24.22 22.41 22.61 754,938 -1.04(-4.40%)
Sep 30, 2019 24.15 24.73 23.53 23.65 473,893 -0.35(-1.46%)
Sep 27, 2019 24.85 24.97 23.65 24.00 808,000 -0.92(-3.69%)
Sep 26, 2019 24.61 25.18 24.25 24.92 468,920 +0.44(+1.80%)
Sep 25, 2019 24.46 24.72 23.99 24.48 662,093 -0.01(-0.04%)
Sep 24, 2019 26.14 26.59 23.63 24.49 587,777 -1.38(-5.33%)
Sep 23, 2019 25.56 26.17 25.42 25.87 333,682 +0.31(+1.21%)
Sep 20, 2019 25.16 25.68 24.40 25.56 1,020,600 +0.39(+1.55%)
Sep 19, 2019 25.64 26.25 25.06 25.17 366,847 -0.60(-2.33%)
Sep 18, 2019 25.71 26.00 24.57 25.77 353,446 +0.15(+0.59%)
Sep 17, 2019 24.76 25.94 24.26 25.62 290,969 +0.91(+3.68%)
Sep 16, 2019 25.40 25.70 24.25 24.71 568,443 -0.99(-3.85%)
Sep 13, 2019 25.04 25.91 24.84 25.70 360,700 +0.64(+2.55%)
Sep 12, 2019 25.66 26.08 24.95 25.06 345,841 -0.49(-1.92%)
Sep 11, 2019 25.41 25.86 24.93 25.55 352,451 +0.34(+1.35%)
Sep 10, 2019 24.93 25.77 24.31 25.21 345,598 +0.11(+0.44%)
Sep 09, 2019 25.84 26.32 24.92 25.10 307,901 -0.74(-2.86%)
Sep 06, 2019 26.67 27.20 25.77 25.84 261,800 -0.83(-3.11%)
Sep 05, 2019 26.02 26.89 25.16 26.67 271,248 +0.89(+3.45%)
Sep 04, 2019 26.13 26.43 25.58 25.78 304,057 -0.21(-0.81%)
Sep 03, 2019 26.95 27.86 25.87 25.99 289,633 -1.21(-4.45%)
Aug 30, 2019 28.57 28.74 26.95 27.20 274,600 -1.36(-4.76%)
Aug 29, 2019 28.89 28.89 27.86 28.56 216,233 +0.07(+0.25%)
Aug 28, 2019 27.34 28.55 27.06 28.49 405,084 +0.96(+3.49%)
Aug 27, 2019 28.10 28.67 27.35 27.53 212,785 -0.46(-1.64%)
Aug 26, 2019 28.12 28.48 27.48 27.99 308,829 +0.25(+0.90%)
Aug 23, 2019 27.83 28.39 27.35 27.74 359,200 -0.28(-1.00%)
Aug 22, 2019 29.89 30.22 27.98 28.02 264,512 -1.87(-6.26%)
Aug 21, 2019 29.38 30.17 28.96 29.89 381,322 +0.65(+2.22%)
Aug 20, 2019 28.86 29.79 28.86 29.24 563,636 +0.27(+0.93%)
Aug 19, 2019 29.73 30.17 28.44 28.97 315,774 -0.45(-1.53%)
Aug 16, 2019 29.10 29.88 28.81 29.42 394,800 +0.70(+2.44%)
Aug 15, 2019 28.14 29.47 27.55 28.72 473,362 +0.69(+2.46%)
Aug 14, 2019 29.13 29.57 27.73 28.03 730,726 -1.44(-4.89%)
Aug 13, 2019 29.19 29.97 28.67 29.47 550,056 +0.21(+0.72%)
Aug 12, 2019 30.82 31.18 29.25 29.26 603,302 -1.81(-5.83%)
Aug 09, 2019 31.62 32.48 31.05 31.07 233,600 -0.59(-1.86%)
Aug 08, 2019 30.96 31.96 30.45 31.66 308,100 +0.76(+2.46%)
Aug 07, 2019 31.16 32.10 30.43 30.90 394,190 -0.90(-2.83%)
Aug 06, 2019 31.49 32.39 30.81 31.80 363,337 +0.51(+1.63%)
Aug 05, 2019 32.00 32.49 30.73 31.29 456,543 -1.30(-3.99%)
Aug 02, 2019 32.87 33.84 31.75 32.59 745,100 -0.39(-1.18%)
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.