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 (%)
Apr 28, 2017 22.04 24.01 22.04 23.60 131,692 +1.14(+5.08%)
Apr 27, 2017 23.24 23.30 22.23 22.46 100,264 -0.73(-3.15%)
Apr 26, 2017 23.35 23.51 21.16 23.19 90,295 +0.04(+0.17%)
Apr 25, 2017 23.00 24.50 22.96 23.15 124,605 +0.27(+1.18%)
Apr 24, 2017 23.11 23.11 22.72 22.88 48,166 +0.23(+1.02%)
Apr 21, 2017 23.05 23.11 22.50 22.65 47,912 -0.42(-1.82%)
Apr 20, 2017 23.05 23.30 22.98 23.07 36,907 +0.00(+0.00%)
Apr 19, 2017 23.39 23.39 22.69 23.07 46,107 -0.04(-0.17%)
Apr 18, 2017 23.13 23.24 22.54 23.11 37,925 +0.02(+0.09%)
Apr 17, 2017 23.00 23.51 22.23 23.09 56,119 +0.27(+1.18%)
Apr 13, 2017 22.01 23.37 22.01 22.82 66,548 +0.68(+3.07%)
Apr 12, 2017 22.00 22.34 21.74 22.14 60,635 +0.14(+0.64%)
Apr 11, 2017 21.91 22.34 21.53 22.00 37,944 +0.03(+0.14%)
Apr 10, 2017 21.30 22.11 21.30 21.97 55,335 +0.46(+2.14%)
Apr 07, 2017 20.49 21.69 20.32 21.51 75,172 +1.05(+5.13%)
Apr 06, 2017 20.67 20.87 20.27 20.46 120,651 -0.15(-0.73%)
Apr 05, 2017 20.60 22.10 20.02 20.61 72,606 +0.27(+1.33%)
Apr 04, 2017 20.30 20.87 20.09 20.34 54,227 -0.34(-1.64%)
Apr 03, 2017 21.29 22.07 20.25 20.68 66,926 -0.61(-2.87%)
Mar 31, 2017 21.44 22.04 20.37 21.29 155,875 -0.24(-1.11%)
Mar 30, 2017 21.72 22.10 21.12 21.53 106,664 -0.49(-2.23%)
Mar 29, 2017 22.06 22.25 21.52 22.02 56,253 -0.01(-0.05%)
Mar 28, 2017 21.44 22.19 21.44 22.03 76,789 +0.51(+2.37%)
Mar 27, 2017 22.18 22.30 21.46 21.52 35,787 -0.58(-2.62%)
Mar 24, 2017 22.42 22.54 21.76 22.10 126,192 +0.00(+0.00%)
Mar 23, 2017 21.90 22.35 21.39 22.10 101,647 +0.10(+0.45%)
Mar 22, 2017 21.60 22.27 21.08 22.00 72,528 +0.20(+0.92%)
Mar 21, 2017 21.74 22.20 21.27 21.80 105,350 -0.20(-0.91%)
Mar 20, 2017 22.36 22.60 21.20 22.00 41,438 +0.04(+0.18%)
Mar 17, 2017 21.82 22.30 21.27 21.96 128,644 -0.08(-0.36%)
Mar 16, 2017 22.57 22.57 21.84 22.04 96,158 -0.38(-1.69%)
Mar 15, 2017 22.19 23.06 21.86 22.42 163,423 +0.58(+2.66%)
Mar 14, 2017 22.06 22.41 21.34 21.84 73,980 -0.31(-1.40%)
Mar 13, 2017 20.90 23.11 20.60 22.15 168,712 +1.12(+5.33%)
Mar 10, 2017 20.75 21.49 20.46 21.03 99,479 +0.14(+0.67%)
Mar 09, 2017 20.79 21.55 20.24 20.89 59,180 +0.05(+0.24%)
Mar 08, 2017 20.00 21.47 19.97 20.84 63,896 +0.96(+4.83%)
Mar 07, 2017 20.59 20.73 19.49 19.88 67,546 -0.31(-1.54%)
Mar 06, 2017 20.34 20.51 19.68 20.19 35,290 -0.21(-1.03%)
Mar 03, 2017 20.10 20.95 20.07 20.40 23,710 -0.43(-2.06%)
Mar 02, 2017 21.01 21.35 20.60 20.83 48,268 -0.12(-0.57%)
Mar 01, 2017 21.53 21.53 20.18 20.95 94,784 +0.01(+0.05%)
Feb 28, 2017 20.96 21.07 20.07 20.94 58,484 +0.04(+0.19%)
Feb 27, 2017 21.94 21.94 20.62 20.90 145,783 -0.04(-0.19%)
Feb 24, 2017 20.37 21.10 20.07 20.94 43,777 +0.00(+0.00%)
Feb 23, 2017 21.95 21.95 20.59 20.94 41,221 -0.90(-4.12%)
Feb 22, 2017 22.47 22.52 21.56 21.84 47,302 -0.59(-2.63%)
Feb 21, 2017 21.98 22.58 21.56 22.43 48,116 +0.67(+3.08%)
Feb 17, 2017 21.76 21.76 21.76 0 -0.24(-1.09%)
Feb 16, 2017 22.85 22.85 21.81 22.00 61,068 -0.55(-2.44%)
Feb 15, 2017 20.78 23.61 20.68 22.55 122,444 +1.61(+7.69%)
Feb 14, 2017 21.46 21.46 20.44 20.94 136,591 -0.84(-3.86%)
Feb 13, 2017 22.73 24.12 21.44 21.78 84,796 -0.37(-1.67%)
Feb 10, 2017 19.73 22.48 19.22 22.15 91,554 +2.84(+14.71%)
Feb 09, 2017 17.90 19.85 17.87 19.31 47,512 +1.33(+7.40%)
Feb 08, 2017 18.18 18.18 17.37 17.98 33,411 -0.19(-1.05%)
Feb 07, 2017 18.40 18.40 17.54 18.17 33,361 -0.07(-0.38%)
Feb 06, 2017 17.98 18.35 17.92 18.24 26,951 +0.01(+0.05%)
Feb 03, 2017 16.66 18.44 16.30 18.23 48,513 +1.75(+10.62%)
Feb 02, 2017 16.76 16.76 16.01 16.48 30,342 -0.16(-0.96%)
Feb 01, 2017 15.90 17.16 15.82 16.64 29,954 +0.70(+4.39%)
Jan 31, 2017 15.78 16.11 15.32 15.94 63,395 +0.18(+1.14%)
Jan 30, 2017 16.03 16.03 15.53 15.76 29,806 -0.17(-1.07%)
Jan 27, 2017 15.99 16.11 15.53 15.93 7,549 -0.19(-1.18%)
Jan 26, 2017 15.31 16.21 15.24 16.12 32,984 -0.04(-0.25%)
Jan 25, 2017 16.16 16.65 15.77 16.16 96,964 +0.00(+0.00%)
Jan 24, 2017 15.93 16.37 15.19 16.16 64,571 +0.37(+2.34%)
Jan 23, 2017 14.71 16.06 14.30 15.79 83,748 +1.02(+6.91%)
Jan 20, 2017 14.05 14.94 14.05 14.77 36,669 +0.72(+5.12%)
Jan 19, 2017 14.65 14.99 14.02 14.05 36,991 -0.54(-3.70%)
Jan 18, 2017 14.95 14.95 14.50 14.59 20,573 -0.35(-2.34%)
Jan 17, 2017 15.26 15.36 14.54 14.94 39,218 -0.44(-2.86%)
Jan 13, 2017 15.38 15.38 15.38 0 +0.38(+2.53%)
Jan 12, 2017 15.25 15.25 14.82 15.00 15,245 -0.30(-1.96%)
Jan 11, 2017 14.98 15.35 13.83 15.30 67,940 +0.38(+2.55%)
Jan 10, 2017 14.96 15.17 14.41 14.92 77,729 -0.11(-0.73%)
Jan 09, 2017 15.37 15.37 14.80 15.03 60,854 -0.19(-1.25%)
Jan 06, 2017 15.99 15.99 15.00 15.22 91,509 -0.60(-3.79%)
Jan 05, 2017 15.44 16.00 15.12 15.82 42,595 +0.49(+3.20%)
Jan 04, 2017 15.27 15.49 14.90 15.33 59,544 +0.14(+0.92%)
Jan 03, 2017 15.30 15.55 14.77 15.19 84,835 +0.00(+0.00%)
Dec 30, 2016 15.19 15.19 15.19 0 +0.19(+1.27%)
Dec 29, 2016 14.16 15.28 14.16 15.00 35,578 +0.18(+1.21%)
Dec 28, 2016 14.98 15.56 14.07 14.82 46,893 -0.67(-4.33%)
Dec 27, 2016 16.06 16.06 14.98 15.49 62,285 -0.56(-3.49%)
Dec 23, 2016 16.05 16.05 16.05 0 -0.09(-0.56%)
Dec 22, 2016 15.30 16.56 14.95 16.14 57,416 +0.77(+5.01%)
Dec 21, 2016 14.49 15.39 14.17 15.37 51,249 +0.93(+6.44%)
Dec 20, 2016 14.15 14.75 13.85 14.44 89,635 +0.34(+2.41%)
Dec 19, 2016 12.92 14.15 12.88 14.10 113,218 +1.03(+7.88%)
Dec 16, 2016 12.88 13.59 12.65 13.07 821,845 +0.07(+0.54%)
Dec 15, 2016 13.52 13.63 12.63 13.00 87,441 -0.43(-3.20%)
Dec 14, 2016 13.63 13.75 13.26 13.43 37,128 -0.32(-2.33%)
Dec 13, 2016 13.74 13.76 13.16 13.75 24,824 +0.14(+1.03%)
Dec 12, 2016 13.00 13.75 12.80 13.61 105,576 +0.50(+3.85%)
Dec 09, 2016 13.15 13.58 12.61 13.11 115,753 -0.11(-0.79%)
Dec 08, 2016 13.69 13.69 13.15 13.21 52,934 -0.54(-3.93%)
Dec 07, 2016 13.66 13.85 13.18 13.75 64,155 +0.06(+0.44%)
Dec 06, 2016 13.40 13.94 13.00 13.69 57,766 +0.18(+1.33%)
Dec 05, 2016 13.08 13.91 12.84 13.51 69,989 +0.55(+4.24%)
Dec 02, 2016 12.99 13.13 12.05 12.96 85,277 +0.04(+0.31%)
Dec 01, 2016 13.07 13.38 12.76 12.92 94,263 -0.17(-1.30%)
Nov 30, 2016 12.75 13.31 12.75 13.09 71,906 +0.09(+0.69%)
Nov 29, 2016 13.00 13.18 12.92 13.00 33,939 +0.01(+0.08%)
Nov 28, 2016 13.14 13.18 12.92 12.99 95,663 -0.15(-1.14%)
Nov 25, 2016 13.18 13.18 13.01 13.14 17,660 +0.14(+1.08%)
Nov 23, 2016 13.00 13.00 13.00 0 +0.00(+0.00%)
Nov 22, 2016 13.11 13.40 13.00 13.00 57,649 -0.09(-0.69%)
Nov 21, 2016 13.40 13.85 13.00 13.09 121,859 -0.20(-1.50%)
Nov 18, 2016 13.38 13.65 12.81 13.29 141,969 -0.12(-0.89%)
Nov 17, 2016 13.66 13.79 13.37 13.41 18,661 -0.14(-1.03%)
Nov 16, 2016 13.79 13.95 13.10 13.55 36,742 -0.34(-2.45%)
Nov 15, 2016 13.43 13.99 13.43 13.89 17,596 -0.11(-0.79%)
Nov 14, 2016 13.26 14.00 13.26 14.00 48,843 +0.69(+5.18%)
Nov 11, 2016 13.04 13.59 12.48 13.31 353,900 -0.02(-0.15%)
Nov 10, 2016 13.79 13.79 13.14 13.33 34,611 +0.04(+0.30%)
Nov 09, 2016 13.00 13.50 13.00 13.29 18,812 +0.24(+1.84%)
Nov 08, 2016 13.30 13.30 12.75 13.05 377,590 -0.22(-1.66%)
Nov 07, 2016 12.75 13.52 12.75 13.27 57,755 +0.52(+4.08%)
Nov 04, 2016 12.79 12.89 12.75 12.75 56,375 +0.01(+0.08%)
Nov 03, 2016 12.91 12.91 12.74 12.74 50,134 -0.04(-0.31%)
Nov 02, 2016 12.84 12.99 12.75 12.78 56,396 -0.22(-1.69%)
Nov 01, 2016 13.52 13.52 12.33 13.00 211,041 +0.15(+1.17%)
Oct 31, 2016 12.90 12.98 12.76 12.85 30,810 -0.04(-0.31%)
Oct 28, 2016 13.00 13.09 12.51 12.89 148,183 -0.11(-0.85%)
Oct 27, 2016 13.00 13.19 12.50 13.00 742,079 +0.00(+0.00%)
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.