IDRA - Idera Pharmaceuticals, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20191.65001.68001.59001.60001.6000173,300
Dec 12, 20191.64001.68001.55001.63001.6300403,900
Dec 11, 20191.74001.77001.63001.64001.6400213,200
Dec 10, 20191.76001.84001.65001.70001.7000256,600
Dec 09, 20191.80001.86001.77001.78001.780091,900
Dec 06, 20191.79001.88001.76001.81001.8100194,500
Dec 05, 20191.81001.82001.72001.75001.7500159,500
Dec 04, 20191.89001.93001.80001.81001.8100190,900
Dec 03, 20192.03002.10001.85001.90001.9000270,100
Dec 02, 20191.77002.09001.77002.00002.0000427,300
Nov 29, 20191.77001.80001.67001.75001.7500150,100
Nov 27, 20191.82001.89001.76001.76001.7600149,900
Nov 26, 20191.84001.95001.81001.82001.8200192,200
Nov 25, 20191.82001.99001.82001.88001.8800165,000
Nov 22, 20191.81001.90001.80001.84001.8400100,000
Nov 21, 20192.00002.00001.75001.84001.8400420,100
Nov 20, 20192.09002.11002.00002.00002.0000173,700
Nov 19, 20192.11002.11002.06002.06002.060079,700
Nov 18, 20192.13002.16002.05002.11002.1100106,600
Nov 15, 20192.15002.17002.06002.11002.1100103,500
Nov 14, 20192.06002.16002.06002.15002.1500107,100
Nov 13, 20192.12002.18002.05002.09002.0900159,200
Nov 12, 20192.27002.34002.02002.13002.1300205,900
Nov 11, 20192.46002.46002.20002.24002.2400143,200
Nov 08, 20192.44002.52002.37002.39002.390074,000
Nov 07, 20192.68002.68002.42002.48002.4800192,100
Nov 06, 20192.63002.69002.43002.52002.5200193,700
Nov 05, 20192.63002.66002.57002.64002.640072,900
Nov 04, 20192.75002.75002.58002.60002.600050,600
Nov 01, 20192.65002.72002.60002.70002.700040,700
Oct 31, 20192.69002.72002.64002.64002.64009,900
Oct 30, 20192.63002.73002.63002.70002.700047,000
Oct 29, 20192.56002.67002.50002.61002.610060,100
Oct 28, 20192.63002.70002.55002.55002.550041,100
Oct 25, 20192.76002.80002.59002.62002.620092,900
Oct 24, 20192.70002.80002.65002.79002.790049,500
Oct 23, 20192.65002.72002.62002.71002.710024,400
Oct 22, 20192.77002.79002.58002.65002.6500111,400
Oct 21, 20192.75002.82002.70002.77002.770041,600
Oct 18, 20192.68002.70002.64002.69002.690031,000
Oct 17, 20192.72002.85002.66002.70002.700057,400
Oct 16, 20192.60002.72002.60002.67002.670022,700
Oct 15, 20192.57002.66002.54002.60002.600057,500
Oct 14, 20192.49002.57002.48002.54002.540025,800
Oct 11, 20192.50002.64002.46002.48002.480074,100
Oct 10, 20192.49002.53002.46002.48002.480038,800
Oct 09, 20192.56002.56002.47002.48002.480063,600
Oct 08, 20192.59002.62002.45002.52002.5200152,400
Oct 07, 20192.78002.90002.62002.62002.6200153,200
Oct 04, 20192.79002.79002.60002.75002.7500125,300
Oct 03, 20192.70002.81002.68002.79002.790068,000
Oct 02, 20192.68002.83002.60002.68002.6800128,700
Oct 01, 20192.88003.10002.58002.67002.6700370,300
Sep 30, 20192.63002.94002.63002.89002.8900274,100
Sep 27, 20192.64002.71002.56002.61002.610077,600
Sep 26, 20192.71002.71002.58002.63002.6300160,400
Sep 25, 20192.73002.77002.69002.71002.710049,500
Sep 24, 20192.91002.91002.70002.72002.720083,000
Sep 23, 20192.77002.95002.77002.93002.9300146,800
Sep 20, 20192.82002.85002.76002.80002.800044,500
Sep 19, 20192.92002.93002.81002.83002.830067,300
Sep 18, 20192.92002.99002.85002.90002.9000104,800
Sep 17, 20193.06003.11002.94002.98002.9800166,400
Sep 16, 20193.14003.24003.08003.11003.1100174,100
Sep 13, 20192.96003.20002.96003.17003.1700157,500
Sep 12, 20193.13003.16002.88003.00003.0000350,800
Sep 11, 20193.37003.45003.11003.12003.1200361,100
Sep 10, 20193.01003.58003.01003.31003.3100466,100
Sep 09, 20192.82003.19002.71003.14003.1400637,300
Sep 06, 20192.72002.84002.60002.79002.7900117,300
Sep 05, 20192.73002.94002.62002.72002.7200509,300
Sep 04, 20192.45002.68002.36002.60002.6000333,100
Sep 03, 20192.32002.41002.24002.30002.300078,000
Aug 30, 20192.30002.35002.24002.35002.350049,500
Aug 29, 20192.37002.43002.27002.28002.280059,100
Aug 28, 20192.30002.39002.27002.35002.350024,000
Aug 27, 20192.36002.47002.27002.29002.2900114,900
Aug 26, 20192.25002.38002.24002.35002.350080,200
Aug 23, 20192.32002.43002.24002.25002.250091,500
Aug 22, 20192.31002.35002.23002.34002.340088,600
Aug 21, 20192.24002.37002.22002.30002.3000107,900
Aug 20, 20192.26002.33002.20002.24002.240055,500
Aug 19, 20192.15002.37002.15002.25002.2500157,200
Aug 16, 20192.17002.21002.12002.13002.1300149,700
Aug 15, 20192.24002.26002.08002.12002.1200249,600
Aug 14, 20192.37002.44002.23002.26002.2600126,200
Aug 13, 20192.27002.42002.20002.39002.3900163,800
Aug 12, 20192.43002.44002.23002.27002.2700253,800
Aug 09, 20192.44002.57002.40002.49002.4900105,900
Aug 08, 20192.52002.69002.41002.49002.4900235,800
Aug 07, 20192.39002.60002.37002.56002.5600193,400
Aug 06, 20192.50002.53002.30002.42002.4200127,700
Aug 05, 20192.46002.47002.32002.46002.4600164,800
Aug 02, 20192.55002.59002.44002.51002.5100205,800
Aug 01, 20192.69002.74002.56002.56002.5600185,000
Jul 31, 20192.68002.85002.68002.70002.7000205,100
Jul 30, 20192.59002.75002.50002.66002.6600448,900
Jul 29, 20192.58002.65002.47002.60002.6000160,200
Jul 26, 20192.59002.62002.51002.54002.5400119,100
Jul 25, 20192.55002.59002.49002.58002.580096,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...