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 (%)
Dec 29, 2017 8.500 8.500 8.500 0 +0.03(+0.35%)
Dec 28, 2017 8.500 8.660 8.340 8.470 85,298 -0.03(-0.35%)
Dec 27, 2017 8.680 8.730 8.520 8.500 163,001 -0.19(-2.19%)
Dec 26, 2017 8.310 8.799 8.310 8.690 182,004 +0.41(+4.95%)
Dec 22, 2017 8.120 8.450 8.000 8.280 145,666 +0.19(+2.35%)
Dec 21, 2017 7.880 8.240 7.880 8.090 162,628 +0.22(+2.80%)
Dec 20, 2017 8.000 8.100 7.840 7.870 126,240 -0.19(-2.36%)
Dec 19, 2017 8.110 8.210 7.840 8.060 246,265 +0.09(+1.13%)
Dec 18, 2017 8.320 8.565 7.890 7.970 351,424 -0.23(-2.80%)
Dec 15, 2017 7.950 8.350 7.879 8.200 670,571 +0.25(+3.14%)
Dec 14, 2017 8.120 8.230 7.760 7.950 392,011 -0.11(-1.36%)
Dec 13, 2017 7.840 8.240 7.840 8.060 341,178 +0.06(+0.75%)
Dec 12, 2017 7.830 8.060 7.719 8.000 351,516 +0.30(+3.90%)
Dec 11, 2017 7.570 7.860 7.430 7.700 313,953 +0.19(+2.53%)
Dec 08, 2017 7.790 7.890 7.480 7.510 247,463 -0.16(-2.09%)
Dec 07, 2017 7.470 7.750 7.150 7.670 444,680 +0.22(+2.95%)
Dec 06, 2017 8.000 8.140 7.310 7.450 498,231 -0.52(-6.52%)
Dec 05, 2017 9.000 9.190 8.030 7.970 1,110,821 -0.95(-10.65%)
Dec 04, 2017 13.44 13.44 8.450 8.920 2,396,401 -5.31(-37.32%)
Dec 01, 2017 14.25 14.66 13.74 14.23 105,537 -0.03(-0.21%)
Nov 30, 2017 13.95 14.71 13.95 14.26 123,482 +0.33(+2.37%)
Nov 29, 2017 14.05 14.73 13.80 13.93 178,365 -0.15(-1.07%)
Nov 28, 2017 14.05 14.24 13.77 14.08 83,721 -0.01(-0.07%)
Nov 27, 2017 14.12 14.39 13.86 14.09 103,822 +0.00(+0.00%)
Nov 24, 2017 14.41 14.55 14.04 14.09 64,949 -0.41(-2.83%)
Nov 22, 2017 14.13 14.94 14.13 14.50 117,981 +0.38(+2.69%)
Nov 21, 2017 14.18 14.63 13.80 14.12 105,339 +0.08(+0.57%)
Nov 20, 2017 14.33 14.33 13.85 14.04 75,195 -0.23(-1.61%)
Nov 17, 2017 14.39 14.95 14.26 14.27 86,573 -0.17(-1.18%)
Nov 16, 2017 13.95 14.60 13.80 14.44 68,571 +0.49(+3.51%)
Nov 15, 2017 13.94 14.31 13.69 13.95 76,060 -0.06(-0.43%)
Nov 14, 2017 14.11 14.18 13.52 14.01 76,653 -0.10(-0.71%)
Nov 13, 2017 14.09 14.12 13.03 14.11 115,547 -0.02(-0.14%)
Nov 10, 2017 13.85 14.45 13.26 14.13 157,744 +1.46(+11.52%)
Nov 09, 2017 13.30 13.37 12.51 12.67 126,703 -0.89(-6.56%)
Nov 08, 2017 12.25 13.57 12.05 13.56 242,581 +1.36(+11.15%)
Nov 07, 2017 12.58 12.58 12.06 12.20 78,448 -0.22(-1.77%)
Nov 06, 2017 12.20 12.62 11.20 12.42 105,736 +0.11(+0.89%)
Nov 03, 2017 12.50 12.50 12.03 12.31 100,708 -0.09(-0.73%)
Nov 02, 2017 12.35 12.67 12.10 12.40 90,124 -0.01(-0.08%)
Nov 01, 2017 13.31 13.38 12.26 12.41 132,261 -0.73(-5.56%)
Oct 31, 2017 13.67 13.74 13.11 13.14 223,812 -0.41(-3.03%)
Oct 30, 2017 13.25 14.45 13.23 13.55 140,075 +0.34(+2.57%)
Oct 27, 2017 13.42 13.65 12.95 13.21 165,777 -0.24(-1.78%)
Oct 26, 2017 13.71 14.16 12.90 13.45 184,005 -0.30(-2.18%)
Oct 25, 2017 13.85 14.16 13.39 13.75 197,417 +0.06(+0.44%)
Oct 24, 2017 14.91 15.00 13.52 13.69 326,109 -1.11(-7.50%)
Oct 23, 2017 15.20 15.64 14.75 14.80 124,287 -0.44(-2.89%)
Oct 20, 2017 15.54 15.55 14.70 15.24 146,536 -0.12(-0.78%)
Oct 19, 2017 15.90 15.91 15.20 15.36 57,581 -0.65(-4.06%)
Oct 18, 2017 16.06 16.20 15.60 16.01 94,857 -0.15(-0.93%)
Oct 17, 2017 16.48 17.90 16.10 16.16 265,723 -0.22(-1.34%)
Oct 16, 2017 15.87 16.70 15.87 16.38 243,210 +0.56(+3.54%)
Oct 13, 2017 14.75 15.97 14.75 15.82 126,776 +1.19(+8.13%)
Oct 12, 2017 14.62 14.74 14.32 14.63 74,451 +0.17(+1.18%)
Oct 11, 2017 14.17 14.66 14.17 14.46 44,123 +0.41(+2.92%)
Oct 10, 2017 14.20 14.20 13.79 14.05 68,698 -0.01(-0.07%)
Oct 09, 2017 14.50 14.50 14.05 14.06 103,135 -0.38(-2.63%)
Oct 06, 2017 14.10 14.50 14.09 14.44 58,605 +0.35(+2.48%)
Oct 05, 2017 14.33 14.40 13.77 14.09 164,800 -0.25(-1.74%)
Oct 04, 2017 14.83 14.96 14.27 14.34 73,593 -0.43(-2.91%)
Oct 03, 2017 15.46 15.46 14.50 14.77 90,020 -0.54(-3.53%)
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.