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 (%)
Jul 31, 2017 15.43 16.10 14.31 14.71 94,656 -0.68(-4.42%)
Jul 28, 2017 14.94 15.56 14.69 15.39 134,822 +0.69(+4.69%)
Jul 27, 2017 15.28 15.81 14.49 14.70 66,480 -0.65(-4.23%)
Jul 26, 2017 15.26 15.76 15.02 15.35 119,644 +0.09(+0.59%)
Jul 25, 2017 15.70 15.90 15.02 15.26 166,215 -0.36(-2.30%)
Jul 24, 2017 15.14 15.72 15.14 15.62 358,036 +0.47(+3.10%)
Jul 21, 2017 15.34 15.35 15.00 15.15 105,838 +0.02(+0.13%)
Jul 20, 2017 15.11 15.34 15.01 15.13 49,718 +0.01(+0.07%)
Jul 19, 2017 15.12 15.41 14.39 15.12 69,343 +0.07(+0.47%)
Jul 18, 2017 15.66 15.66 14.95 15.05 67,047 -0.59(-3.77%)
Jul 17, 2017 15.85 16.07 15.32 15.64 63,279 -0.29(-1.82%)
Jul 14, 2017 16.53 16.63 15.62 15.93 122,812 -0.56(-3.40%)
Jul 13, 2017 17.22 17.22 16.31 16.49 136,848 -0.81(-4.68%)
Jul 12, 2017 17.13 17.49 16.90 17.30 54,778 +0.31(+1.82%)
Jul 11, 2017 16.82 17.35 16.61 16.99 83,979 +0.02(+0.12%)
Jul 10, 2017 17.19 17.37 16.34 16.97 116,599 -0.28(-1.62%)
Jul 07, 2017 18.58 18.59 16.96 17.25 141,337 -1.30(-7.01%)
Jul 06, 2017 18.68 18.80 18.40 18.55 300,192 -0.19(-1.01%)
Jul 05, 2017 18.87 18.98 18.20 18.74 173,758 -0.16(-0.85%)
Jul 03, 2017 19.03 17.53 18.90 59,117 +0.16(+0.85%)
Jun 30, 2017 19.62 19.85 18.69 18.74 193,756 -1.14(-5.73%)
Jun 29, 2017 19.40 20.15 19.09 19.88 210,679 +0.00(+0.00%)
Jun 28, 2017 17.43 19.88 16.96 19.88 368,849 +2.19(+12.38%)
Jun 27, 2017 19.00 19.00 15.13 17.69 2,092,888 -4.49(-20.24%)
Jun 26, 2017 23.09 23.38 21.85 22.18 276,716 -0.83(-3.61%)
Jun 23, 2017 23.37 21.38 23.01 628,161 +0.01(+0.04%)
Jun 22, 2017 22.67 23.59 22.67 23.00 191,931 +0.42(+1.86%)
Jun 21, 2017 22.40 23.06 22.07 22.58 142,313 +0.21(+0.94%)
Jun 20, 2017 21.60 22.82 21.00 22.37 159,252 +0.53(+2.43%)
Jun 19, 2017 21.52 22.18 21.38 21.84 96,658 +0.54(+2.54%)
Jun 16, 2017 21.09 21.78 20.76 21.30 179,542 -0.06(-0.28%)
Jun 15, 2017 21.31 21.42 21.02 21.36 95,915 -0.17(-0.79%)
Jun 14, 2017 21.59 21.75 21.17 21.53 132,834 -0.03(-0.14%)
Jun 13, 2017 20.23 21.73 19.93 21.56 141,275 +1.29(+6.36%)
Jun 12, 2017 20.15 20.82 20.00 20.27 154,633 -0.23(-1.12%)
Jun 09, 2017 21.55 21.67 20.11 20.50 194,682 -1.10(-5.09%)
Jun 08, 2017 22.02 22.10 21.02 21.60 158,103 -0.53(-2.39%)
Jun 07, 2017 22.82 23.96 21.67 22.13 145,069 -0.69(-3.02%)
Jun 06, 2017 22.86 23.42 22.50 22.82 123,678 -0.15(-0.65%)
Jun 05, 2017 23.30 23.95 22.80 22.97 117,207 -0.38(-1.63%)
Jun 02, 2017 23.90 23.90 23.16 23.35 99,263 -0.40(-1.68%)
Jun 01, 2017 24.09 24.54 23.65 23.75 95,675 -0.27(-1.12%)
May 31, 2017 24.21 24.27 23.50 24.02 173,992 -0.01(-0.04%)
May 30, 2017 24.35 24.35 23.03 24.03 153,446 -0.39(-1.60%)
May 26, 2017 25.00 25.22 24.05 24.42 57,213 -0.28(-1.13%)
May 25, 2017 24.91 24.99 24.47 24.70 51,253 -0.30(-1.20%)
May 24, 2017 24.40 25.12 24.32 25.00 141,354 +0.52(+2.12%)
May 23, 2017 24.50 24.64 23.93 24.48 183,886 -0.07(-0.29%)
May 22, 2017 24.45 24.91 24.29 24.55 122,609 -0.07(-0.28%)
May 19, 2017 24.94 25.63 24.49 24.62 336,371 -0.32(-1.28%)
May 18, 2017 25.25 26.28 24.88 24.94 94,038 -0.36(-1.42%)
May 17, 2017 26.01 26.44 24.82 25.30 138,628 -0.84(-3.21%)
May 16, 2017 26.50 26.73 25.45 26.14 135,069 -0.36(-1.36%)
May 15, 2017 23.29 27.84 23.21 26.50 266,301 +3.43(+14.87%)
May 12, 2017 21.92 23.62 21.92 23.07 122,424 +1.13(+5.15%)
May 11, 2017 21.98 22.38 21.76 21.94 55,709 -0.25(-1.13%)
May 10, 2017 20.69 23.22 20.60 22.19 46,399 -0.06(-0.27%)
May 09, 2017 22.40 22.66 21.64 22.25 39,376 -0.10(-0.45%)
May 08, 2017 22.62 23.20 22.24 22.35 86,042 +0.01(+0.04%)
May 05, 2017 22.60 22.62 22.11 22.34 70,075 -0.30(-1.33%)
May 04, 2017 22.89 22.91 22.37 22.64 62,993 -0.20(-0.88%)
May 03, 2017 22.73 23.09 21.81 22.84 52,230 -0.08(-0.35%)
May 02, 2017 23.03 23.24 22.65 22.92 66,494 -0.11(-0.48%)
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.