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 (%)
Mar 31, 2017 21.44 22.04 20.37 21.29 155,875 -0.24(-1.11%)
Mar 30, 2017 21.72 22.10 21.12 21.53 106,664 -0.49(-2.23%)
Mar 29, 2017 22.06 22.25 21.52 22.02 56,253 -0.01(-0.05%)
Mar 28, 2017 21.44 22.19 21.44 22.03 76,789 +0.51(+2.37%)
Mar 27, 2017 22.18 22.30 21.46 21.52 35,787 -0.58(-2.62%)
Mar 24, 2017 22.42 22.54 21.76 22.10 126,192 +0.00(+0.00%)
Mar 23, 2017 21.90 22.35 21.39 22.10 101,647 +0.10(+0.45%)
Mar 22, 2017 21.60 22.27 21.08 22.00 72,528 +0.20(+0.92%)
Mar 21, 2017 21.74 22.20 21.27 21.80 105,350 -0.20(-0.91%)
Mar 20, 2017 22.36 22.60 21.20 22.00 41,438 +0.04(+0.18%)
Mar 17, 2017 21.82 22.30 21.27 21.96 128,644 -0.08(-0.36%)
Mar 16, 2017 22.57 22.57 21.84 22.04 96,158 -0.38(-1.69%)
Mar 15, 2017 22.19 23.06 21.86 22.42 163,423 +0.58(+2.66%)
Mar 14, 2017 22.06 22.41 21.34 21.84 73,980 -0.31(-1.40%)
Mar 13, 2017 20.90 23.11 20.60 22.15 168,712 +1.12(+5.33%)
Mar 10, 2017 20.75 21.49 20.46 21.03 99,479 +0.14(+0.67%)
Mar 09, 2017 20.79 21.55 20.24 20.89 59,180 +0.05(+0.24%)
Mar 08, 2017 20.00 21.47 19.97 20.84 63,896 +0.96(+4.83%)
Mar 07, 2017 20.59 20.73 19.49 19.88 67,546 -0.31(-1.54%)
Mar 06, 2017 20.34 20.51 19.68 20.19 35,290 -0.21(-1.03%)
Mar 03, 2017 20.10 20.95 20.07 20.40 23,710 -0.43(-2.06%)
Mar 02, 2017 21.01 21.35 20.60 20.83 48,268 -0.12(-0.57%)
Mar 01, 2017 21.53 21.53 20.18 20.95 94,784 +0.01(+0.05%)
Feb 28, 2017 20.96 21.07 20.07 20.94 58,484 +0.04(+0.19%)
Feb 27, 2017 21.94 21.94 20.62 20.90 145,783 -0.04(-0.19%)
Feb 24, 2017 20.37 21.10 20.07 20.94 43,777 +0.00(+0.00%)
Feb 23, 2017 21.95 21.95 20.59 20.94 41,221 -0.90(-4.12%)
Feb 22, 2017 22.47 22.52 21.56 21.84 47,302 -0.59(-2.63%)
Feb 21, 2017 21.98 22.58 21.56 22.43 48,116 +0.67(+3.08%)
Feb 17, 2017 21.76 21.76 21.76 0 -0.24(-1.09%)
Feb 16, 2017 22.85 22.85 21.81 22.00 61,068 -0.55(-2.44%)
Feb 15, 2017 20.78 23.61 20.68 22.55 122,444 +1.61(+7.69%)
Feb 14, 2017 21.46 21.46 20.44 20.94 136,591 -0.84(-3.86%)
Feb 13, 2017 22.73 24.12 21.44 21.78 84,796 -0.37(-1.67%)
Feb 10, 2017 19.73 22.48 19.22 22.15 91,554 +2.84(+14.71%)
Feb 09, 2017 17.90 19.85 17.87 19.31 47,512 +1.33(+7.40%)
Feb 08, 2017 18.18 18.18 17.37 17.98 33,411 -0.19(-1.05%)
Feb 07, 2017 18.40 18.40 17.54 18.17 33,361 -0.07(-0.38%)
Feb 06, 2017 17.98 18.35 17.92 18.24 26,951 +0.01(+0.05%)
Feb 03, 2017 16.66 18.44 16.30 18.23 48,513 +1.75(+10.62%)
Feb 02, 2017 16.76 16.76 16.01 16.48 30,342 -0.16(-0.96%)
Feb 01, 2017 15.90 17.16 15.82 16.64 29,954 +0.70(+4.39%)
Jan 31, 2017 15.78 16.11 15.32 15.94 63,395 +0.18(+1.14%)
Jan 30, 2017 16.03 16.03 15.53 15.76 29,806 -0.17(-1.07%)
Jan 27, 2017 15.99 16.11 15.53 15.93 7,549 -0.19(-1.18%)
Jan 26, 2017 15.31 16.21 15.24 16.12 32,984 -0.04(-0.25%)
Jan 25, 2017 16.16 16.65 15.77 16.16 96,964 +0.00(+0.00%)
Jan 24, 2017 15.93 16.37 15.19 16.16 64,571 +0.37(+2.34%)
Jan 23, 2017 14.71 16.06 14.30 15.79 83,748 +1.02(+6.91%)
Jan 20, 2017 14.05 14.94 14.05 14.77 36,669 +0.72(+5.12%)
Jan 19, 2017 14.65 14.99 14.02 14.05 36,991 -0.54(-3.70%)
Jan 18, 2017 14.95 14.95 14.50 14.59 20,573 -0.35(-2.34%)
Jan 17, 2017 15.26 15.36 14.54 14.94 39,218 -0.44(-2.86%)
Jan 13, 2017 15.38 15.38 15.38 0 +0.38(+2.53%)
Jan 12, 2017 15.25 15.25 14.82 15.00 15,245 -0.30(-1.96%)
Jan 11, 2017 14.98 15.35 13.83 15.30 67,940 +0.38(+2.55%)
Jan 10, 2017 14.96 15.17 14.41 14.92 77,729 -0.11(-0.73%)
Jan 09, 2017 15.37 15.37 14.80 15.03 60,854 -0.19(-1.25%)
Jan 06, 2017 15.99 15.99 15.00 15.22 91,509 -0.60(-3.79%)
Jan 05, 2017 15.44 16.00 15.12 15.82 42,595 +0.49(+3.20%)
Jan 04, 2017 15.27 15.49 14.90 15.33 59,544 +0.14(+0.92%)
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.