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, 2019 19.84 21.00 19.84 20.53 224,784 +0.77(+3.90%)
Jan 30, 2019 19.41 20.48 19.25 19.76 207,820 +0.40(+2.07%)
Jan 29, 2019 19.11 19.88 18.97 19.36 193,274 +0.15(+0.78%)
Jan 28, 2019 19.66 19.72 19.18 19.21 133,055 -0.56(-2.83%)
Jan 25, 2019 19.53 19.84 18.99 19.77 200,600 +0.28(+1.44%)
Jan 24, 2019 19.94 20.43 19.32 19.49 160,732 -0.50(-2.50%)
Jan 23, 2019 19.41 20.01 19.13 19.99 156,959 +0.65(+3.36%)
Jan 22, 2019 19.89 20.07 18.78 19.34 224,046 -0.66(-3.30%)
Jan 18, 2019 20.50 20.67 19.74 20.00 201,400 -0.50(-2.44%)
Jan 17, 2019 20.03 20.57 19.50 20.50 179,361 +0.46(+2.30%)
Jan 16, 2019 19.70 20.79 19.70 20.04 464,382 +0.43(+2.19%)
Jan 15, 2019 19.35 19.76 18.59 19.61 267,037 +0.25(+1.29%)
Jan 14, 2019 19.95 20.11 19.32 19.36 433,193 -0.78(-3.87%)
Jan 11, 2019 20.62 21.20 19.84 20.14 381,800 -0.59(-2.85%)
Jan 10, 2019 21.39 21.40 19.74 20.73 525,526 -0.88(-4.07%)
Jan 09, 2019 22.10 22.34 21.43 21.61 289,130 -0.40(-1.82%)
Jan 08, 2019 23.70 23.90 21.04 22.01 788,447 -1.50(-6.38%)
Jan 07, 2019 21.35 23.64 20.81 23.51 683,255 +2.16(+10.12%)
Jan 04, 2019 22.21 22.21 20.40 21.35 727,100 -0.76(-3.44%)
Jan 03, 2019 21.67 22.53 20.82 22.11 877,765 +0.21(+0.96%)
Jan 02, 2019 17.91 22.15 17.48 21.90 943,419 +3.70(+20.33%)
Dec 31, 2018 18.40 19.15 17.93 18.20 555,500 +0.02(+0.11%)
Dec 28, 2018 18.30 18.84 17.74 18.18 775,800 -0.08(-0.44%)
Dec 27, 2018 17.36 18.31 17.25 18.26 491,374 +0.54(+3.05%)
Dec 26, 2018 16.07 17.81 16.04 17.72 350,851 +1.74(+10.89%)
Dec 24, 2018 15.54 16.72 15.23 15.98 422,600 +0.21(+1.33%)
Dec 21, 2018 16.34 16.63 15.40 15.77 649,000 -0.62(-3.78%)
Dec 20, 2018 16.88 17.68 16.08 16.39 465,579 -0.70(-4.10%)
Dec 19, 2018 18.14 18.52 16.84 17.09 562,272 -1.22(-6.66%)
Dec 18, 2018 16.66 18.40 16.65 18.31 508,901 +1.76(+10.63%)
Dec 17, 2018 16.95 17.68 15.86 16.55 605,558 +0.26(+1.60%)
Dec 14, 2018 16.55 17.15 15.97 16.29 626,900 -0.19(-1.15%)
Dec 13, 2018 17.20 17.48 16.13 16.48 361,173 -0.58(-3.40%)
Dec 12, 2018 17.51 18.50 16.69 17.06 3,009,167 +1.15(+7.23%)
Dec 11, 2018 17.01 17.09 15.31 15.91 1,227,578 -1.71(-9.70%)
Dec 10, 2018 17.00 19.80 14.65 17.62 4,077,252 +1.16(+7.05%)
Dec 07, 2018 16.22 16.47 15.53 16.46 241,500 +0.23(+1.42%)
Dec 06, 2018 15.80 16.48 14.50 16.23 250,502 +0.04(+0.25%)
Dec 04, 2018 16.00 16.47 15.42 16.19 271,700 +0.19(+1.19%)
Dec 03, 2018 16.21 16.21 15.18 16.00 349,604 +0.23(+1.46%)
Nov 30, 2018 14.84 15.98 14.36 15.77 387,800 +0.99(+6.70%)
Nov 29, 2018 14.80 15.15 14.56 14.78 142,926 -0.03(-0.20%)
Nov 28, 2018 14.67 14.84 14.15 14.81 126,734 +0.25(+1.72%)
Nov 27, 2018 14.63 15.05 14.47 14.56 199,688 -0.41(-2.74%)
Nov 26, 2018 15.33 15.37 14.25 14.97 140,880 -0.25(-1.64%)
Nov 23, 2018 14.04 15.50 13.87 15.22 92,800 +1.10(+7.79%)
Nov 21, 2018 14.12 14.12 14.12 0 -0.15(-1.05%)
Nov 20, 2018 16.39 16.80 14.19 14.27 550,551 -2.45(-14.65%)
Nov 19, 2018 16.52 16.79 15.82 16.72 337,493 +0.02(+0.12%)
Nov 16, 2018 14.67 16.78 14.55 16.70 689,200 +2.03(+13.84%)
Nov 15, 2018 12.75 14.77 12.75 14.67 368,353 +1.68(+12.93%)
Nov 14, 2018 12.32 13.39 12.32 12.99 276,103 +0.74(+6.04%)
Nov 13, 2018 11.62 12.27 11.27 12.25 570,017 +0.67(+5.79%)
Nov 12, 2018 12.01 12.41 11.31 11.58 502,770 -0.39(-3.26%)
Nov 09, 2018 12.25 14.04 11.56 11.97 356,600 -0.35(-2.84%)
Nov 08, 2018 13.62 13.62 12.20 12.32 419,708 -1.48(-10.72%)
Nov 07, 2018 13.75 14.37 13.34 13.80 292,909 -0.01(-0.07%)
Nov 06, 2018 14.13 14.50 13.46 13.81 415,236 -0.38(-2.68%)
Nov 05, 2018 15.04 15.20 14.09 14.19 159,598 -0.89(-5.90%)
Nov 02, 2018 14.74 15.33 14.55 15.08 165,000 +0.38(+2.59%)
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.