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 (%)
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%)
Apr 01, 2019 22.57 22.75 20.56 20.79 534,977 -1.61(-7.19%)
Mar 29, 2019 22.45 22.79 21.77 22.40 515,900 +0.03(+0.13%)
Mar 28, 2019 22.24 22.81 21.90 22.37 324,622 +0.04(+0.18%)
Mar 27, 2019 23.20 23.32 22.19 22.33 526,712 -1.01(-4.33%)
Mar 26, 2019 24.27 24.43 22.96 23.34 335,063 -0.86(-3.55%)
Mar 25, 2019 23.81 24.49 23.55 24.20 402,079 +0.32(+1.34%)
Mar 22, 2019 24.80 25.18 23.40 23.88 470,400 -1.12(-4.48%)
Mar 21, 2019 25.02 25.03 23.84 25.00 619,886 -0.05(-0.20%)
Mar 20, 2019 27.07 27.29 24.93 25.05 506,375 -2.04(-7.53%)
Mar 19, 2019 26.60 27.47 26.44 27.09 349,307 +0.22(+0.82%)
Mar 18, 2019 27.15 27.68 26.12 26.87 689,732 -0.35(-1.29%)
Mar 15, 2019 26.90 27.35 26.56 27.22 2,213,000 +0.66(+2.48%)
Mar 14, 2019 27.10 27.21 25.63 26.56 491,692 -0.52(-1.92%)
Mar 13, 2019 25.49 27.35 25.28 27.08 448,516 +1.95(+7.76%)
Mar 12, 2019 26.06 26.27 24.78 25.13 589,261 -0.83(-3.20%)
Mar 11, 2019 26.68 27.01 24.05 25.96 963,448 -0.02(-0.08%)
Mar 08, 2019 22.02 26.00 21.99 25.98 1,350,500 +4.06(+18.52%)
Mar 07, 2019 19.32 22.63 18.91 21.92 1,044,750 +2.67(+13.87%)
Mar 06, 2019 19.48 19.67 18.91 19.25 502,085 -0.25(-1.28%)
Mar 05, 2019 20.41 20.63 18.90 19.50 585,277 -0.90(-4.41%)
Mar 04, 2019 19.50 20.62 19.41 20.40 463,819 +0.91(+4.67%)
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.