Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sierra Oncology Inc (NQ: SRRA )

54.99 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 30, 2022 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 1.200 1.200 1.120 1.130 1,019,800 -0.05(-4.24%)
May 30, 2019 1.260 1.291 1.130 1.180 2,054,064 -0.07(-5.60%)
May 29, 2019 1.260 1.300 1.240 1.250 1,245,549 -0.02(-1.57%)
May 28, 2019 1.390 1.450 1.220 1.270 2,994,250 -0.11(-7.97%)
May 24, 2019 1.390 1.400 1.350 1.380 306,600 +0.01(+0.73%)
May 23, 2019 1.400 1.410 1.310 1.370 699,108 -0.04(-2.84%)
May 22, 2019 1.440 1.460 1.390 1.410 533,778 -0.04(-2.76%)
May 21, 2019 1.430 1.470 1.430 1.450 157,736 +0.04(+2.84%)
May 20, 2019 1.430 1.440 1.380 1.410 343,913 -0.05(-3.42%)
May 17, 2019 1.470 1.470 1.420 1.460 190,200 -0.02(-1.35%)
May 16, 2019 1.530 1.530 1.450 1.480 206,520 -0.05(-3.27%)
May 15, 2019 1.440 1.560 1.420 1.530 501,513 +0.10(+6.99%)
May 14, 2019 1.410 1.460 1.400 1.430 319,487 +0.03(+2.14%)
May 13, 2019 1.420 1.440 1.370 1.400 179,792 -0.05(-3.45%)
May 10, 2019 1.390 1.490 1.390 1.450 202,000 +0.05(+3.57%)
May 09, 2019 1.440 1.440 1.350 1.400 394,157 -0.04(-2.78%)
May 08, 2019 1.460 1.480 1.410 1.440 319,245 -0.05(-3.36%)
May 07, 2019 1.460 1.520 1.450 1.490 229,286 +0.02(+1.36%)
May 06, 2019 1.400 1.500 1.390 1.470 336,115 +0.03(+2.08%)
May 03, 2019 1.430 1.490 1.400 1.440 339,700 +0.03(+2.13%)
May 02, 2019 1.380 1.470 1.380 1.410 223,311 +0.04(+2.92%)
May 01, 2019 1.510 1.510 1.350 1.370 1,426,172 -0.13(-8.67%)
Apr 30, 2019 1.550 1.580 1.470 1.500 376,788 -0.05(-3.23%)
Apr 29, 2019 1.620 1.630 1.540 1.550 198,236 -0.08(-4.91%)
Apr 26, 2019 1.600 1.640 1.540 1.630 197,200 +0.04(+2.52%)
Apr 25, 2019 1.570 1.641 1.544 1.590 326,827 +0.01(+0.63%)
Apr 24, 2019 1.580 1.630 1.470 1.580 915,642 +0.00(+0.00%)
Apr 23, 2019 1.470 1.640 1.470 1.580 1,101,746 +0.13(+8.97%)
Apr 22, 2019 1.440 1.490 1.400 1.450 380,321 -0.01(-0.68%)
Apr 18, 2019 1.450 1.510 1.400 1.460 563,800 +0.02(+1.39%)
Apr 17, 2019 1.400 1.532 1.330 1.440 1,726,586 +0.06(+4.35%)
Apr 16, 2019 1.390 1.430 1.380 1.380 229,148 -0.02(-1.43%)
Apr 15, 2019 1.440 1.480 1.360 1.400 522,387 -0.05(-3.45%)
Apr 12, 2019 1.500 1.509 1.400 1.450 302,800 -0.05(-3.33%)
Apr 11, 2019 1.550 1.550 1.490 1.500 205,942 -0.06(-3.85%)
Apr 10, 2019 1.530 1.572 1.510 1.560 86,362 +0.04(+2.63%)
Apr 09, 2019 1.540 1.570 1.490 1.520 590,652 -0.04(-2.56%)
Apr 08, 2019 1.550 1.570 1.440 1.560 324,633 +0.02(+1.30%)
Apr 05, 2019 1.560 1.580 1.480 1.540 411,400 -0.03(-1.91%)
Apr 04, 2019 1.650 1.650 1.550 1.570 273,881 -0.09(-5.42%)
Apr 03, 2019 1.670 1.690 1.550 1.660 282,607 +0.03(+1.84%)
Apr 02, 2019 1.710 1.720 1.580 1.630 526,090 -0.07(-4.12%)
Apr 01, 2019 1.700 1.740 1.600 1.700 613,712 -0.01(-0.58%)
Mar 29, 2019 1.740 1.760 1.650 1.710 181,600 -0.03(-1.72%)
Mar 28, 2019 1.760 1.780 1.580 1.740 322,805 -0.03(-1.69%)
Mar 27, 2019 1.820 1.840 1.670 1.770 199,488 -0.05(-3.01%)
Mar 26, 2019 1.850 1.860 1.810 1.825 113,531 -0.01(-0.27%)
Mar 25, 2019 1.860 1.880 1.820 1.830 85,180 -0.04(-2.14%)
Mar 22, 2019 1.910 1.940 1.850 1.870 101,700 -0.04(-2.09%)
Mar 21, 2019 1.870 1.920 1.850 1.910 114,805 +0.02(+1.06%)
Mar 20, 2019 1.930 1.930 1.890 1.890 85,575 -0.03(-1.56%)
Mar 19, 2019 1.870 1.940 1.870 1.920 249,025 +0.07(+3.78%)
Mar 18, 2019 1.860 1.990 1.840 1.850 263,090 -0.01(-0.54%)
Mar 15, 2019 1.900 1.920 1.840 1.860 242,100 -0.04(-2.11%)
Mar 14, 2019 1.840 1.900 1.840 1.900 160,503 +0.07(+3.83%)
Mar 13, 2019 1.820 1.865 1.820 1.830 267,170 -0.01(-0.54%)
Mar 12, 2019 1.860 1.920 1.810 1.840 287,880 +0.00(+0.00%)
Mar 11, 2019 1.830 1.900 1.800 1.840 371,188 +0.03(+1.66%)
Mar 08, 2019 1.840 1.859 1.780 1.810 238,200 -0.03(-1.63%)
Mar 07, 2019 1.850 1.900 1.820 1.840 91,833 +0.01(+0.55%)
Mar 06, 2019 1.950 1.950 1.800 1.830 292,266 -0.14(-7.11%)
Mar 05, 2019 1.960 2.010 1.960 1.970 307,417 +0.01(+0.51%)
Mar 04, 2019 1.900 1.980 1.860 1.960 283,798 +0.07(+3.70%)
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.