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 (%)
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%)
Nov 01, 2019 47.15 47.25 46.90 47.01 971,600 -0.06(-0.13%)
Oct 31, 2019 46.85 47.35 46.73 47.07 1,174,786 +0.15(+0.32%)
Oct 30, 2019 46.60 46.98 46.56 46.92 1,096,894 +0.33(+0.71%)
Oct 29, 2019 46.58 46.67 46.47 46.59 1,164,110 +0.03(+0.06%)
Oct 28, 2019 46.71 46.87 46.37 46.56 1,453,191 -0.35(-0.75%)
Oct 25, 2019 46.40 46.94 46.33 46.91 1,214,000 +0.41(+0.88%)
Oct 24, 2019 46.19 46.72 46.06 46.50 1,703,304 +0.40(+0.87%)
Oct 23, 2019 46.20 46.21 46.09 46.10 816,002 -0.10(-0.22%)
Oct 22, 2019 46.25 46.30 46.15 46.20 988,451 -0.05(-0.11%)
Oct 21, 2019 46.37 46.49 46.15 46.25 696,847 +0.01(+0.02%)
Oct 18, 2019 46.70 46.74 46.04 46.24 1,997,700 -0.51(-1.09%)
Oct 17, 2019 46.70 46.80 46.49 46.75 536,573 +0.09(+0.19%)
Oct 16, 2019 46.90 47.01 46.43 46.66 2,466,892 -0.34(-0.72%)
Oct 15, 2019 46.90 47.08 46.70 47.00 1,731,768 +0.06(+0.13%)
Oct 14, 2019 46.60 46.95 45.85 46.94 1,670,557 +0.40(+0.86%)
Oct 11, 2019 45.49 46.84 45.49 46.54 8,389,100 +0.90(+1.97%)
Oct 10, 2019 45.76 46.00 45.10 45.64 20,953,540 +22.95(+101.10%)
Oct 09, 2019 22.86 23.12 22.57 22.70 264,246 +0.07(+0.33%)
Oct 08, 2019 22.89 23.00 22.25 22.62 273,431 -0.50(-2.16%)
Oct 07, 2019 24.15 24.15 23.10 23.12 451,486 -1.05(-4.34%)
Oct 04, 2019 23.76 24.20 23.29 24.17 727,000 +0.54(+2.29%)
Oct 03, 2019 23.42 24.14 23.37 23.63 389,934 +0.14(+0.60%)
Oct 02, 2019 22.53 24.16 22.39 23.49 419,761 +0.88(+3.89%)
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.