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 (%)
Jun 28, 2019 28.56 30.41 28.37 30.07 3,237,800 +1.39(+4.85%)
Jun 27, 2019 27.57 29.39 27.57 28.68 546,893 +1.39(+5.09%)
Jun 26, 2019 27.27 28.01 26.85 27.29 733,423 +0.03(+0.11%)
Jun 25, 2019 26.55 28.04 25.78 27.26 473,726 +1.04(+3.97%)
Jun 24, 2019 25.09 26.66 25.02 26.22 765,868 +0.71(+2.78%)
Jun 21, 2019 23.81 25.95 23.28 25.51 1,318,000 +1.95(+8.28%)
Jun 20, 2019 24.23 25.32 23.11 23.56 538,457 -0.34(-1.42%)
Jun 19, 2019 23.34 24.25 23.14 23.90 576,263 +0.44(+1.88%)
Jun 18, 2019 23.00 23.65 21.92 23.46 336,691 +0.72(+3.17%)
Jun 17, 2019 21.39 23.25 20.94 22.74 419,184 +1.48(+6.96%)
Jun 14, 2019 21.00 21.95 20.58 21.26 405,700 +0.27(+1.29%)
Jun 13, 2019 20.93 21.03 20.44 20.99 293,667 +0.12(+0.57%)
Jun 12, 2019 19.93 21.02 19.64 20.87 302,543 +0.99(+4.98%)
Jun 11, 2019 20.70 21.32 19.86 19.88 313,745 -0.89(-4.29%)
Jun 10, 2019 21.10 21.62 20.58 20.77 367,923 -0.24(-1.14%)
Jun 07, 2019 20.39 21.10 19.86 21.01 235,900 +0.62(+3.04%)
Jun 06, 2019 20.93 21.07 20.08 20.39 356,508 -0.66(-3.14%)
Jun 05, 2019 21.73 21.81 20.92 21.05 275,088 -0.49(-2.27%)
Jun 04, 2019 21.59 22.00 20.21 21.54 327,847 +0.10(+0.47%)
Jun 03, 2019 21.64 22.21 21.00 21.44 323,759 -0.19(-0.88%)
May 31, 2019 22.35 22.58 21.19 21.63 391,100 -0.97(-4.29%)
May 30, 2019 23.15 23.15 22.09 22.60 235,534 -0.42(-1.82%)
May 29, 2019 23.46 23.58 22.94 23.02 191,840 -0.68(-2.87%)
May 28, 2019 23.70 24.41 23.45 23.70 318,191 +0.04(+0.17%)
May 24, 2019 23.42 23.96 23.02 23.66 211,200 +0.32(+1.37%)
May 23, 2019 23.13 23.47 22.36 23.34 237,766 -0.06(-0.26%)
May 22, 2019 23.51 24.29 23.29 23.40 289,539 +0.10(+0.43%)
May 21, 2019 22.64 23.50 22.41 23.30 196,589 +0.73(+3.23%)
May 20, 2019 24.43 24.62 22.49 22.57 364,934 -1.93(-7.88%)
May 17, 2019 24.31 24.75 23.53 24.50 355,600 +0.65(+2.73%)
May 16, 2019 24.10 24.83 23.52 23.85 524,496 -0.25(-1.04%)
May 15, 2019 23.46 24.45 23.22 24.10 362,655 +0.45(+1.90%)
May 14, 2019 23.03 24.05 22.29 23.65 217,285 +0.67(+2.92%)
May 13, 2019 23.80 23.92 22.67 22.98 327,900 -1.13(-4.69%)
May 10, 2019 23.62 24.95 23.23 24.11 301,400 +0.12(+0.50%)
May 09, 2019 22.98 24.59 21.50 23.99 417,103 +0.77(+3.32%)
May 08, 2019 21.49 23.86 21.30 23.22 411,119 +1.78(+8.30%)
May 07, 2019 22.50 22.87 21.25 21.44 386,125 -1.00(-4.46%)
May 06, 2019 21.50 22.61 21.46 22.44 265,434 +0.50(+2.28%)
May 03, 2019 22.16 22.45 21.38 21.94 271,900 -0.22(-0.99%)
May 02, 2019 21.67 22.27 21.37 22.16 283,782 +0.46(+2.12%)
May 01, 2019 22.16 22.41 21.56 21.70 319,548 -0.10(-0.46%)
Apr 30, 2019 22.76 22.89 21.37 21.80 459,351 -1.04(-4.55%)
Apr 29, 2019 22.74 23.00 22.16 22.84 333,305 +0.09(+0.40%)
Apr 26, 2019 22.62 22.93 22.10 22.75 300,500 +0.04(+0.18%)
Apr 25, 2019 21.55 22.91 21.18 22.71 229,812 +1.06(+4.90%)
Apr 24, 2019 21.96 22.27 21.35 21.65 414,712 -0.31(-1.41%)
Apr 23, 2019 21.27 22.10 21.00 21.96 311,229 +0.70(+3.29%)
Apr 22, 2019 20.39 21.83 20.30 21.26 486,099 +0.68(+3.30%)
Apr 18, 2019 20.93 21.16 20.19 20.58 298,900 -0.41(-1.95%)
Apr 17, 2019 21.93 22.04 20.55 20.99 364,847 -0.94(-4.29%)
Apr 16, 2019 22.89 23.26 21.69 21.93 285,061 -0.72(-3.18%)
Apr 15, 2019 22.72 23.12 21.80 22.65 248,906 -0.07(-0.31%)
Apr 12, 2019 23.25 23.65 22.21 22.72 525,900 -0.50(-2.15%)
Apr 11, 2019 23.43 23.93 21.76 23.22 512,093 -0.23(-0.98%)
Apr 10, 2019 23.80 24.00 23.11 23.45 604,311 -0.20(-0.85%)
Apr 09, 2019 23.02 24.21 22.66 23.65 436,848 +0.62(+2.69%)
Apr 08, 2019 23.53 24.00 22.80 23.03 338,649 -0.48(-2.04%)
Apr 05, 2019 22.83 23.83 22.26 23.51 445,700 +0.75(+3.30%)
Apr 04, 2019 22.40 23.47 21.30 22.76 625,793 +0.37(+1.65%)
Apr 03, 2019 21.00 22.41 20.74 22.39 478,342 +1.51(+7.23%)
Apr 02, 2019 20.83 21.50 20.65 20.88 673,750 +0.09(+0.43%)
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.