RARX - Ra Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 30, 201928.5728.7426.9527.2027.20274,700
Aug 29, 201928.8928.8927.8628.5628.56216,200
Aug 28, 201927.3428.5527.0628.4928.49405,100
Aug 27, 201928.1028.6727.3527.5327.53212,800
Aug 26, 201928.1228.4827.4827.9927.99308,800
Aug 23, 201927.8328.3927.3527.7427.74345,300
Aug 22, 201929.8930.2227.9828.0228.02264,500
Aug 21, 201929.3830.1728.9629.8929.89381,300
Aug 20, 201928.8629.7928.8629.2429.24563,600
Aug 19, 201929.7330.1728.4428.9728.97264,000
Aug 16, 201929.1029.8828.8129.4229.42376,400
Aug 15, 201928.1429.4727.5628.7228.72461,700
Aug 14, 201929.1329.5727.7328.0328.03710,100
Aug 13, 201929.1929.9728.6729.4729.47534,900
Aug 12, 201930.8231.1829.2529.2629.26603,300
Aug 09, 201931.6232.4831.0531.0731.07233,600
Aug 08, 201930.9631.9630.4531.6631.66308,100
Aug 07, 201931.1632.1030.4330.9030.90394,200
Aug 06, 201931.4932.3930.8131.8031.80363,300
Aug 05, 201932.0032.4930.7331.2931.29456,500
Aug 02, 201932.8733.8431.7532.5932.59745,100
Aug 01, 201934.4234.8932.9032.9832.98912,800
Jul 31, 201933.8934.8033.2934.0434.04489,200
Jul 30, 201933.0433.9832.7633.8733.87412,400
Jul 29, 201934.2235.2832.3733.3333.33724,400
Jul 26, 201936.0836.9634.9936.0836.08472,000
Jul 25, 201934.2536.2834.0235.9635.96648,000
Jul 24, 201934.3434.5033.1334.3034.301,926,500
Jul 23, 201934.2835.1332.4233.5933.59753,200
Jul 22, 201933.7436.2533.6735.9935.99457,500
Jul 19, 201934.4034.4432.9233.5333.53342,600
Jul 18, 201932.6734.4332.6734.4334.43331,900
Jul 17, 201933.4333.4432.4832.5932.59198,900
Jul 16, 201933.2033.9332.9933.5833.58210,600
Jul 15, 201933.2933.5532.1233.1833.18372,700
Jul 12, 201932.6533.2332.0633.0733.07472,500
Jul 11, 201932.8833.7731.2432.6532.65423,600
Jul 10, 201932.7933.1432.5033.0233.02409,500
Jul 09, 201931.7433.2331.2632.6232.62487,200
Jul 08, 201932.4432.6931.2531.7631.76474,900
Jul 05, 201933.9934.5031.8532.4732.47528,700
Jul 03, 201933.2534.2833.2134.2734.27208,600
Jul 02, 201932.9233.2331.5833.1633.16638,700
Jul 01, 201930.0533.4029.8133.1133.11941,900
Jun 28, 201928.5630.4128.3730.0730.073,237,800
Jun 27, 201927.5729.3927.5728.6828.68546,900
Jun 26, 201927.2728.0126.8527.2927.29733,400
Jun 25, 201926.5528.0425.7827.2627.26472,500
Jun 24, 201925.0926.6625.0226.2226.22765,900
Jun 21, 201923.8125.9523.2825.5125.511,318,100
Jun 20, 201924.2325.3223.1023.5623.56538,500
Jun 19, 201923.3424.2523.1423.9023.90576,300
Jun 18, 201923.0023.6521.9223.4623.46336,700
Jun 17, 201921.3923.2520.9422.7422.74419,200
Jun 14, 201921.0021.9520.5821.2621.26405,800
Jun 13, 201920.9321.0320.4420.9920.99293,700
Jun 12, 201919.9321.0219.6420.8720.87302,500
Jun 11, 201920.7021.3219.8619.8819.88313,700
Jun 10, 201921.1021.6220.5820.7720.77367,900
Jun 07, 201920.3921.1019.8621.0121.01236,000
Jun 06, 201920.9321.0720.0820.3920.39356,500
Jun 05, 201921.7321.8120.9221.0521.05275,100
Jun 04, 201921.5922.0020.2121.5421.54327,800
Jun 03, 201921.6422.2121.0021.4421.44323,800
May 31, 201922.3522.5821.1921.6321.63391,100
May 30, 201923.1523.1522.0922.6022.60235,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...