RARX - Ra Pharmaceuticals, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201933.2933.5532.1233.1833.18289,768
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
May 29, 201923.4623.5822.9423.0223.02191,800
May 28, 201923.7024.4123.4523.7023.70318,100
May 24, 201923.4223.9623.0223.6623.66211,200
May 23, 201923.1323.4722.3623.3423.34237,800
May 22, 201923.5124.2923.2923.4023.40289,500
May 21, 201922.6423.5022.4123.3023.30196,600
May 20, 201924.4324.6222.4922.5722.57364,900
May 17, 201924.3124.7523.5324.5024.50355,700
May 16, 201924.1024.8323.5223.8523.85524,500
May 15, 201923.4624.4523.2224.1024.10362,700
May 14, 201923.0324.0522.2923.6523.65217,300
May 13, 201923.8023.9222.6722.9822.98327,900
May 10, 201923.6224.9523.2324.1124.11301,500
May 09, 201922.9824.5921.5023.9923.99417,100
May 08, 201921.4923.8621.3023.2223.22411,100
May 07, 201922.5022.8721.2521.4421.44386,100
May 06, 201921.5022.6121.4622.4422.44265,400
May 03, 201922.1622.4521.3821.9421.94271,900
May 02, 201921.6722.2721.3722.1622.16283,800
May 01, 201922.1622.4121.5621.7021.70319,500
Apr 30, 201922.7622.8921.3722.2022.20456,300
Apr 29, 201922.7423.0022.1622.8422.84333,300
Apr 26, 201922.6222.9322.1022.7522.75300,500
Apr 25, 201921.5522.9121.1822.7122.71229,800
Apr 24, 201921.9622.2721.3521.6521.65414,700
Apr 23, 201921.2722.1021.0021.9621.96311,200
Apr 22, 201920.3921.8320.3021.2621.26486,100
Apr 18, 201920.9321.1620.1920.5820.58298,900
Apr 17, 201921.9322.0420.5520.9920.99364,800
Apr 16, 201922.8923.2621.6921.9321.93285,100
Apr 15, 201922.7223.1221.8022.6522.65248,900
Apr 12, 201923.2523.6522.2122.7222.72526,000
Apr 11, 201923.4323.9321.7623.2223.22512,100
Apr 10, 201923.8024.0023.1123.4523.45604,300
Apr 09, 201923.0224.2122.6623.6523.65436,800
Apr 08, 201923.5324.0022.8023.0323.03338,600
Apr 05, 201922.8323.8322.2623.5123.51445,800
Apr 04, 201922.4023.4721.3022.7622.76625,800
Apr 03, 201921.0022.4120.7422.3922.39478,300
Apr 02, 201920.8321.5020.6520.8820.88673,800
Apr 01, 201922.5722.7520.5620.7920.79535,000
Mar 29, 201922.4522.7921.7722.4022.40515,900
Mar 28, 201922.2422.8121.9022.3722.37316,100
Mar 27, 201923.2023.3222.1922.3322.33526,800
Mar 26, 201924.2724.4322.9623.3423.34335,100
Mar 25, 201923.8124.4923.5524.2024.20402,100
Mar 22, 201924.8025.1823.4023.8823.88470,500
Mar 21, 201925.0225.0323.8425.0025.00619,900
Mar 20, 201927.0727.2924.9325.0525.05506,400
Mar 19, 201926.6027.4726.4427.0927.09349,300
Mar 18, 201927.1527.6826.1226.8726.87689,700
Mar 15, 201926.9027.3526.5627.2227.222,213,100
Mar 14, 201927.1027.2125.6326.5626.56491,400
Mar 13, 201925.4927.3525.2827.0827.08448,500
Mar 12, 201926.0626.2724.7825.1325.13589,300
Mar 11, 201926.6827.0124.0525.9625.96963,400
Mar 08, 201922.0226.0021.9925.9825.981,350,600
Mar 07, 201919.3222.6318.9121.9221.921,044,800
Mar 06, 201919.4819.6718.9119.2519.25502,100
Mar 05, 201920.4120.6318.9019.5019.50585,300
Mar 04, 201919.5020.6219.4120.4020.40463,800
Mar 01, 201919.3919.6519.0319.4919.49312,600
Feb 28, 201919.4719.7418.9219.2719.27297,700
Feb 27, 201919.9720.3019.2719.4919.49313,400
Feb 26, 201919.7320.1219.3319.9819.98424,900
Feb 25, 201919.6220.1019.1919.7819.78416,900
Feb 22, 201920.0020.2419.1019.3419.34393,500
Feb 21, 201918.4819.7218.0619.5619.56349,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...