RARX - Ra Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202046.9246.9246.7846.7846.78504,500
Jan 23, 202046.8646.9646.8546.8646.86814,100
Jan 22, 202046.9247.0046.8746.9046.90302,500
Jan 21, 202047.0047.0146.8646.8646.86592,600
Jan 17, 202047.0247.0746.9246.9746.971,220,900
Jan 16, 202047.0447.0546.9747.0347.03471,200
Jan 15, 202046.9747.0246.9247.0047.001,121,700
Jan 14, 202046.9447.0246.9046.9746.97741,900
Jan 13, 202046.8647.0646.8646.9446.94619,200
Jan 10, 202047.0347.1246.9746.9946.991,798,000
Jan 09, 202047.0647.0846.9747.0247.021,930,600
Jan 08, 202047.0747.1446.9847.0647.06883,700
Jan 07, 202046.9047.0446.8147.0447.041,151,000
Jan 06, 202046.8547.0046.7746.9146.91997,300
Jan 03, 202046.9047.0046.8746.8846.88551,700
Jan 02, 202046.9047.0546.8047.0347.03973,900
Dec 31, 201946.7046.9746.7046.9346.93588,600
Dec 30, 201946.6146.9346.5846.7346.73310,300
Dec 27, 201946.8246.8546.5146.5846.58470,800
Dec 26, 201946.9046.9046.7546.7546.75156,000
Dec 24, 201946.8646.9746.7646.8646.86111,800
Dec 23, 201946.8546.9246.7546.8446.84868,500
Dec 20, 201946.9047.0346.6946.7646.761,077,100
Dec 19, 201946.9147.1346.8146.8546.851,166,000
Dec 18, 201946.8946.9846.8046.9246.921,468,600
Dec 17, 201947.0847.2147.0547.1447.14599,200
Dec 16, 201947.5547.5547.1047.1047.101,186,800
Dec 13, 201947.3947.4147.0747.2047.20274,800
Dec 12, 201947.3047.4847.2647.3547.35673,300
Dec 11, 201947.2747.3847.0147.3347.33685,700
Dec 10, 201947.0747.3247.0047.2947.29574,400
Dec 09, 201946.9747.1446.9247.1247.12265,400
Dec 06, 201946.9347.0546.8347.0047.00402,100
Dec 05, 201946.9947.0046.7346.8346.83547,200
Dec 04, 201947.0047.0046.8346.8646.86437,000
Dec 03, 201946.7846.9946.7346.9946.99624,000
Dec 02, 201946.8547.0046.7246.7546.75407,600
Nov 29, 201946.6446.9146.6446.7346.73135,800
Nov 27, 201946.7046.7346.6146.6546.65423,700
Nov 26, 201946.6746.7446.5646.6646.66731,800
Nov 25, 201946.8446.8446.4246.7046.701,036,600
Nov 22, 201946.9146.9146.7446.7846.78497,100
Nov 21, 201946.7446.9246.6646.7546.75859,100
Nov 20, 201946.6546.7746.5246.7146.71823,100
Nov 19, 201946.7346.7846.6146.6346.63758,000
Nov 18, 201946.7246.8846.6246.7146.71444,300
Nov 15, 201946.7346.8546.6246.7546.75418,900
Nov 14, 201946.7046.7246.5646.6046.60392,400
Nov 13, 201946.7646.8046.6646.7046.70399,100
Nov 12, 201946.8046.8446.6446.8046.80494,700
Nov 11, 201946.7146.9246.6746.8446.84241,800
Nov 08, 201946.7346.9046.6046.8246.82413,300
Nov 07, 201946.9046.9846.7246.7846.78424,100
Nov 06, 201946.9846.9846.8046.9046.90406,400
Nov 05, 201946.9447.1346.8747.0047.001,142,400
Nov 04, 201947.1747.2046.7846.8146.81508,000
Nov 01, 201947.1547.2546.9047.0147.01964,100
Oct 31, 201946.8547.3546.7347.0747.071,166,200
Oct 30, 201946.6046.9846.5646.9246.921,091,400
Oct 29, 201946.5846.6746.4746.5946.591,157,300
Oct 28, 201946.7146.8746.3746.5646.561,442,600
Oct 25, 201946.4046.9446.3346.9146.911,206,600
Oct 24, 201946.1946.7246.0646.5046.501,694,500
Oct 23, 201946.2046.2146.0946.1046.10807,100
Oct 22, 201946.2546.3046.1546.2046.20988,500
Oct 21, 201946.3746.4946.1546.2546.25696,800
Oct 18, 201946.7046.7446.0446.2446.241,949,400
Oct 17, 201946.7046.8046.4946.7546.75536,600
Oct 16, 201946.9047.0146.4346.6646.662,466,900
Oct 15, 201946.9047.0846.7047.0047.001,664,100
Oct 14, 201946.6046.9545.8546.9446.941,627,100
Oct 11, 201945.4946.8445.4946.5446.548,381,400
Oct 10, 201945.7646.0045.1045.6445.6420,952,900
Oct 09, 201922.8623.1222.5722.6922.69264,200
Oct 08, 201922.8923.0022.2522.6222.62258,500
Oct 07, 201924.1524.1523.1023.1223.12435,300
Oct 04, 201923.7624.2023.2924.1724.17654,300
Oct 03, 201923.4224.1423.3723.6323.63376,000
Oct 02, 201922.5324.1622.3923.4923.49419,800
Oct 01, 201923.5824.2222.4122.6122.61754,900
Sep 30, 201924.1524.7323.5323.6523.65473,900
Sep 27, 201924.8524.9723.6524.0024.00808,000
Sep 26, 201924.6125.1724.2524.9224.92461,700
Sep 25, 201924.4624.7223.9924.4824.48662,100
Sep 24, 201926.1426.5923.6324.4924.49587,800
Sep 23, 201925.5626.1725.4225.8725.87290,100
Sep 20, 201925.1625.6824.4025.5625.561,016,000
Sep 19, 201925.6426.2525.0625.1725.17364,200
Sep 18, 201925.7126.0024.5725.7725.77350,600
Sep 17, 201924.7625.9424.2625.6225.62285,900
Sep 16, 201925.4025.7024.2524.7124.71568,400
Sep 13, 201925.0425.9124.8425.7025.70360,700
Sep 12, 201925.6626.0824.9525.0625.06345,400
Sep 11, 201925.4125.8624.9325.5525.55352,500
Sep 10, 201924.9325.7724.3125.2125.21345,600
Sep 09, 201925.8426.3324.9225.1025.10307,900
Sep 06, 201926.6727.2025.7725.8425.84261,900
Sep 05, 201926.0226.8925.1626.6726.67271,200
Sep 04, 201926.1326.4325.5825.7825.78304,000
Sep 03, 201926.9527.8625.8725.9925.99289,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...