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 (%)
Aug 31, 2017 14.79 15.19 14.16 15.01 78,454 +0.33(+2.25%)
Aug 30, 2017 15.03 15.21 14.35 14.68 76,772 -0.40(-2.65%)
Aug 29, 2017 15.23 15.43 14.80 15.08 110,534 -0.12(-0.79%)
Aug 28, 2017 15.30 15.65 14.90 15.20 120,797 -0.05(-0.33%)
Aug 25, 2017 15.50 15.50 15.10 15.25 48,042 -0.22(-1.42%)
Aug 24, 2017 15.14 15.49 14.81 15.47 71,677 +0.45(+3.00%)
Aug 23, 2017 15.01 15.40 14.82 15.02 159,902 -0.02(-0.13%)
Aug 22, 2017 14.63 15.35 14.33 15.04 166,243 +0.39(+2.66%)
Aug 21, 2017 15.00 15.00 14.23 14.65 116,712 -0.46(-3.04%)
Aug 18, 2017 15.08 15.22 14.69 15.11 173,257 -0.16(-1.05%)
Aug 17, 2017 15.06 15.45 14.80 15.27 179,699 +0.11(+0.73%)
Aug 16, 2017 14.38 16.45 14.38 15.16 219,302 +0.37(+2.50%)
Aug 15, 2017 14.77 15.21 13.83 14.79 78,784 +0.11(+0.75%)
Aug 14, 2017 13.64 14.76 13.52 14.68 69,336 +0.95(+6.92%)
Aug 11, 2017 13.55 13.93 13.49 13.73 79,228 +0.21(+1.55%)
Aug 10, 2017 12.77 13.94 12.16 13.52 143,615 -0.07(-0.52%)
Aug 09, 2017 13.81 14.10 13.37 13.59 89,017 -0.39(-2.79%)
Aug 08, 2017 14.00 14.46 13.82 13.98 74,636 -0.13(-0.92%)
Aug 07, 2017 13.78 14.35 13.75 14.11 76,601 +0.12(+0.86%)
Aug 04, 2017 13.88 14.13 13.63 13.99 72,544 +0.40(+2.94%)
Aug 03, 2017 13.90 13.99 13.53 13.59 39,109 -0.29(-2.09%)
Aug 02, 2017 14.10 14.50 13.71 13.88 50,695 -0.28(-1.98%)
Aug 01, 2017 14.67 15.37 13.93 14.16 90,795 -0.55(-3.74%)
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%)
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.