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 (%)
Feb 28, 2019 19.47 19.74 18.92 19.27 297,747 -0.22(-1.13%)
Feb 27, 2019 19.97 20.30 19.27 19.49 313,420 -0.49(-2.45%)
Feb 26, 2019 19.73 20.12 19.33 19.98 424,852 +0.20(+1.01%)
Feb 25, 2019 19.62 20.10 19.19 19.78 416,909 +0.44(+2.28%)
Feb 22, 2019 20.00 20.24 19.10 19.34 393,400 -0.22(-1.12%)
Feb 21, 2019 18.48 19.72 18.06 19.56 347,281 +1.02(+5.50%)
Feb 20, 2019 19.60 19.68 18.29 18.54 384,705 -0.97(-4.97%)
Feb 19, 2019 20.00 20.63 19.39 19.51 251,376 -0.54(-2.69%)
Feb 15, 2019 20.35 20.35 19.56 20.05 187,800 -0.28(-1.38%)
Feb 14, 2019 19.89 20.58 19.61 20.33 138,783 +0.35(+1.75%)
Feb 13, 2019 19.91 20.25 19.17 19.98 146,518 +0.06(+0.30%)
Feb 12, 2019 20.72 20.73 19.61 19.92 158,327 -0.57(-2.78%)
Feb 11, 2019 19.61 20.58 19.48 20.49 273,123 +1.05(+5.40%)
Feb 08, 2019 20.15 20.95 19.42 19.44 391,100 -0.43(-2.16%)
Feb 07, 2019 20.61 20.61 18.35 19.87 462,240 -0.95(-4.56%)
Feb 06, 2019 20.36 21.51 20.02 20.82 209,211 +0.10(+0.48%)
Feb 05, 2019 22.00 22.06 19.86 20.72 510,667 -1.29(-5.86%)
Feb 04, 2019 20.98 22.25 20.77 22.01 310,684 +1.01(+4.81%)
Feb 01, 2019 20.75 21.02 20.14 21.00 349,300 +0.47(+2.29%)
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%)
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.