IDRA - Idera Pharmaceuticals, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20192.31002.34002.25002.25502.255040,420
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
Jul 24, 20192.51002.56002.48002.56002.5600117,000
Jul 23, 20192.54002.59002.49002.50002.5000126,800
Jul 22, 20192.54002.65002.49002.54002.5400160,700
Jul 19, 20192.59002.61002.52002.52002.520052,800
Jul 18, 20192.57002.64002.53002.59002.5900798,100
Jul 17, 20192.60002.65002.53002.61002.6100105,000
Jul 16, 20192.48002.60002.47002.59002.5900110,700
Jul 15, 20192.54002.55002.45002.49002.4900175,500
Jul 12, 20192.50002.55002.46002.54002.5400165,900
Jul 11, 20192.57002.57002.47002.53002.5300211,000
Jul 10, 20192.54002.58002.47002.55002.5500201,800
Jul 09, 20192.57002.60002.50002.52002.5200224,500
Jul 08, 20192.62002.65002.55002.58002.5800222,700
Jul 05, 20192.57002.65002.57002.61002.6100127,100
Jul 03, 20192.64002.64002.57002.60002.600066,000
Jul 02, 20192.61002.68002.55002.63002.6300187,900
Jul 01, 20192.73002.76002.60002.61002.6100260,900
Jun 28, 20192.63002.75002.60002.67002.67002,160,700
Jun 27, 20192.55002.73002.54002.64002.6400209,800
Jun 26, 20192.72002.72002.55002.58002.5800246,900
Jun 25, 20192.68002.80002.67002.69002.6900186,900
Jun 24, 20192.76002.78002.66002.70002.7000121,200
Jun 21, 20192.76002.82002.63002.75002.7500213,400
Jun 20, 20192.90002.93002.65002.77002.7700228,500
Jun 19, 20192.98002.99002.83002.86002.8600183,400
Jun 18, 20192.90003.02002.88002.96002.9600255,700
Jun 17, 20192.88003.04002.78002.95002.9500294,700
Jun 14, 20192.99003.00002.83002.84002.8400136,800
Jun 13, 20192.95003.00002.83002.99002.9900197,100
Jun 12, 20192.85002.92002.73002.88002.8800168,700
Jun 11, 20192.90003.07002.83002.86002.8600448,200
Jun 10, 20192.66002.95002.66002.88002.8800366,300
Jun 07, 20192.63002.66002.52002.64002.6400287,200
Jun 06, 20192.64002.72002.54002.63002.6300309,500
Jun 05, 20192.60002.71002.57002.65002.6500304,900
Jun 04, 20192.56002.60002.46002.57002.5700330,400
Jun 03, 20192.58002.60002.45002.52002.5200287,900
May 31, 20192.51002.63002.48002.54002.5400294,500
May 30, 20192.57002.60002.49002.55002.5500241,800
May 29, 20192.44002.59002.39002.56002.5600318,100
May 28, 20192.57002.61002.45002.46002.4600334,800
May 24, 20192.62002.69002.49002.57002.5700330,500
May 23, 20192.76002.76002.56002.60002.6000313,900
May 22, 20192.85003.17002.71002.79002.7900628,500
May 21, 20192.62002.90002.62002.82002.8200460,100
May 20, 20192.48002.69002.41002.61002.6100363,900
May 17, 20192.50002.60002.47002.53002.5300276,000
May 16, 20192.66002.71002.44002.52002.5200363,000
May 15, 20192.77002.84002.61002.66002.6600349,700
May 14, 20193.18003.18002.75002.82002.8200687,600
May 13, 20193.09003.26003.02003.13003.1300314,900
May 10, 20193.21003.29003.06003.18003.1800376,700
May 09, 20193.62003.62003.10003.20003.2000469,000
May 08, 20193.35003.73003.35003.60003.6000489,400
May 07, 20193.92003.98003.25003.34003.3400955,000
May 06, 20193.50004.19003.42003.97003.97001,250,400
May 03, 20193.04003.87003.04003.57003.57001,701,100
May 02, 20192.92003.08002.85003.06003.0600201,300
May 01, 20193.00003.04002.84002.95002.9500287,400
Apr 30, 20193.01003.32002.98003.01003.0100725,600
Apr 29, 20192.69003.01002.63002.98002.9800494,000
Apr 26, 20192.62002.72002.57002.67002.6700248,800
Apr 25, 20192.73002.73002.61002.63002.6300313,000
Apr 24, 20192.60002.75002.57002.72002.7200519,200
Apr 23, 20192.37002.59002.34002.57002.5700224,200
Apr 22, 20192.36002.37002.25002.37002.3700256,000
Apr 18, 20192.43002.45002.31002.39002.3900158,300
Apr 17, 20192.63002.64002.34002.43002.4300441,700
Apr 16, 20192.68002.71002.58002.62002.6200222,800
Apr 15, 20192.79002.83002.66002.71002.7100164,400
Apr 12, 20192.85002.85002.75002.80002.8000114,400
Apr 11, 20192.90002.94002.76002.81002.8100150,300
Apr 10, 20192.74002.88002.73002.88002.8800175,900
Apr 09, 20192.66002.93002.64002.76002.7600331,200
Apr 08, 20192.65002.72002.62002.66002.6600113,000
Apr 05, 20192.69002.76002.65002.67002.6700107,800
Apr 04, 20192.78002.83002.61002.66002.6600197,300
Apr 03, 20192.81002.87002.71002.78002.7800280,300
Apr 02, 20192.58002.85002.58002.73002.7300555,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...