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 (%)
Jan 31, 2020 46.98 47.02 46.84 46.87 1,345,100 -0.10(-0.21%)
Jan 30, 2020 47.05 47.07 46.96 46.97 896,502 -0.09(-0.19%)
Jan 29, 2020 47.10 47.15 47.05 47.06 705,614 -0.09(-0.19%)
Jan 28, 2020 47.15 47.20 47.11 47.15 1,031,118 +0.05(+0.11%)
Jan 27, 2020 47.27 47.30 47.08 47.10 1,564,246 +0.32(+0.68%)
Jan 24, 2020 46.92 46.92 46.78 46.78 504,500 -0.08(-0.17%)
Jan 23, 2020 46.86 46.96 46.85 46.86 814,102 -0.01(-0.02%)
Jan 22, 2020 46.92 47.00 46.87 46.87 302,519 +0.01(+0.02%)
Jan 21, 2020 47.00 47.01 46.86 46.86 592,611 -0.11(-0.23%)
Jan 17, 2020 47.02 47.07 46.92 46.97 1,220,900 -0.06(-0.13%)
Jan 16, 2020 47.04 47.05 46.97 47.03 471,174 +0.03(+0.06%)
Jan 15, 2020 46.97 47.02 46.92 47.00 1,121,690 +0.03(+0.06%)
Jan 14, 2020 46.94 47.02 46.90 46.97 741,902 +0.03(+0.06%)
Jan 13, 2020 46.86 47.06 46.86 46.94 619,236 -0.05(-0.11%)
Jan 10, 2020 47.03 47.12 46.97 46.99 1,797,900 -0.03(-0.06%)
Jan 09, 2020 47.06 47.08 46.97 47.02 1,930,554 -0.04(-0.08%)
Jan 08, 2020 47.07 47.14 46.98 47.06 883,694 +0.02(+0.04%)
Jan 07, 2020 46.90 47.04 46.81 47.04 1,150,952 +0.13(+0.28%)
Jan 06, 2020 46.85 47.00 46.77 46.91 997,280 +0.03(+0.06%)
Jan 03, 2020 46.90 47.00 46.87 46.88 551,600 -0.15(-0.32%)
Jan 02, 2020 46.90 47.05 46.80 47.03 973,930 +0.10(+0.21%)
Dec 31, 2019 46.70 46.97 46.70 46.93 588,500 +0.20(+0.43%)
Dec 30, 2019 46.61 46.93 46.58 46.73 310,285 +0.15(+0.32%)
Dec 27, 2019 46.82 46.85 46.51 46.58 470,700 -0.17(-0.36%)
Dec 26, 2019 46.90 46.90 46.75 46.75 156,031 -0.11(-0.23%)
Dec 24, 2019 46.86 46.97 46.76 46.86 111,800 +0.02(+0.04%)
Dec 23, 2019 46.85 46.92 46.75 46.84 868,457 +0.08(+0.17%)
Dec 20, 2019 46.90 47.02 46.69 46.76 1,077,100 -0.09(-0.19%)
Dec 19, 2019 46.91 47.13 46.81 46.85 1,166,039 -0.07(-0.15%)
Dec 18, 2019 46.89 46.98 46.80 46.92 1,468,602 -0.22(-0.47%)
Dec 17, 2019 47.08 47.21 47.05 47.14 599,204 +0.04(+0.08%)
Dec 16, 2019 47.55 47.55 47.10 47.10 1,186,818 -0.10(-0.21%)
Dec 13, 2019 47.39 47.41 47.07 47.20 274,800 -0.15(-0.32%)
Dec 12, 2019 47.30 47.48 47.26 47.35 673,285 +0.02(+0.04%)
Dec 11, 2019 47.27 47.38 47.01 47.33 685,699 +0.04(+0.08%)
Dec 10, 2019 47.07 47.32 47.00 47.29 574,435 +0.17(+0.36%)
Dec 09, 2019 46.97 47.14 46.92 47.12 265,444 +0.12(+0.26%)
Dec 06, 2019 46.93 47.05 46.83 47.00 402,000 +0.17(+0.36%)
Dec 05, 2019 46.99 47.00 46.73 46.83 547,238 -0.03(-0.06%)
Dec 04, 2019 47.00 47.00 46.83 46.86 437,030 -0.13(-0.28%)
Dec 03, 2019 46.78 46.99 46.73 46.99 625,942 +0.24(+0.51%)
Dec 02, 2019 46.85 47.00 46.72 46.75 545,882 +0.02(+0.04%)
Nov 29, 2019 46.64 46.91 46.64 46.73 135,700 +0.08(+0.17%)
Nov 27, 2019 46.70 46.73 46.61 46.65 423,700 -0.01(-0.02%)
Nov 26, 2019 46.67 46.74 46.56 46.66 736,618 -0.04(-0.09%)
Nov 25, 2019 46.84 46.84 46.42 46.70 1,039,151 -0.08(-0.17%)
Nov 22, 2019 46.91 46.91 46.74 46.78 502,500 +0.03(+0.06%)
Nov 21, 2019 46.74 46.92 46.66 46.75 867,258 +0.04(+0.09%)
Nov 20, 2019 46.65 46.77 46.52 46.71 832,173 +0.08(+0.17%)
Nov 19, 2019 46.73 46.78 46.61 46.63 764,902 -0.08(-0.17%)
Nov 18, 2019 46.72 46.88 46.62 46.71 450,840 -0.04(-0.09%)
Nov 15, 2019 46.73 46.85 46.62 46.75 418,900 +0.15(+0.32%)
Nov 14, 2019 46.70 46.72 46.56 46.60 392,428 -0.10(-0.21%)
Nov 13, 2019 46.76 46.80 46.66 46.70 404,045 -0.10(-0.21%)
Nov 12, 2019 46.80 46.84 46.64 46.80 494,666 -0.04(-0.09%)
Nov 11, 2019 46.71 46.92 46.67 46.84 248,413 +0.02(+0.04%)
Nov 08, 2019 46.73 46.90 46.60 46.82 413,300 +0.04(+0.09%)
Nov 07, 2019 46.90 46.98 46.72 46.78 438,847 -0.12(-0.26%)
Nov 06, 2019 46.98 46.98 46.80 46.90 413,105 -0.10(-0.21%)
Nov 05, 2019 46.94 47.13 46.87 47.00 1,156,393 +0.19(+0.40%)
Nov 04, 2019 47.17 47.20 46.78 46.81 557,351 -0.20(-0.41%)
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.