SRRA - Sierra Oncology, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 28, 2020 | 12.54 | 13.07 | 12.45 | 13.07 | 13.07 | 41,197 |
| Jan 27, 2020 | 12.33 | 12.50 | 11.73 | 12.41 | 12.41 | 47,400 |
| Jan 24, 2020 | 13.21 | 13.21 | 12.15 | 12.75 | 12.75 | 112,300 |
| Jan 23, 2020 | 13.60 | 14.25 | 12.80 | 13.25 | 13.25 | 73,500 |
| Jan 23, 2020 | 40/1 Stock Split | |||||
| Jan 22, 2020 | 14.72 | 14.80 | 13.68 | 13.96 | 13.96 | 71,500 |
| Jan 21, 2020 | 16.00 | 16.00 | 14.84 | 15.64 | 15.64 | 49,200 |
| Jan 17, 2020 | 16.96 | 17.20 | 16.00 | 16.00 | 16.00 | 32,200 |
| Jan 16, 2020 | 17.52 | 17.60 | 16.40 | 16.92 | 16.92 | 29,200 |
| Jan 15, 2020 | 18.80 | 19.20 | 17.00 | 17.60 | 17.60 | 75,600 |
| Jan 14, 2020 | 18.80 | 18.80 | 16.40 | 17.56 | 17.56 | 67,400 |
| Jan 13, 2020 | 15.28 | 19.68 | 14.80 | 19.56 | 19.56 | 206,400 |
| Jan 10, 2020 | 15.40 | 15.60 | 14.80 | 15.04 | 15.04 | 16,900 |
| Jan 09, 2020 | 14.80 | 15.56 | 14.68 | 15.16 | 15.16 | 20,600 |
| Jan 08, 2020 | 15.20 | 15.52 | 14.40 | 14.56 | 14.56 | 20,600 |
| Jan 07, 2020 | 15.20 | 15.96 | 14.68 | 15.32 | 15.32 | 18,100 |
| Jan 06, 2020 | 16.20 | 16.80 | 14.00 | 15.20 | 15.20 | 48,400 |
| Jan 03, 2020 | 15.28 | 17.40 | 15.00 | 15.92 | 15.92 | 90,900 |
| Jan 02, 2020 | 14.20 | 16.60 | 13.20 | 15.04 | 15.04 | 77,200 |
| Dec 31, 2019 | 13.32 | 13.80 | 13.16 | 13.68 | 13.68 | 36,800 |
| Dec 30, 2019 | 13.60 | 13.68 | 13.00 | 13.40 | 13.40 | 31,500 |
| Dec 27, 2019 | 13.48 | 13.80 | 13.24 | 13.60 | 13.60 | 33,800 |
| Dec 26, 2019 | 13.68 | 13.76 | 13.20 | 13.60 | 13.60 | 26,000 |
| Dec 24, 2019 | 13.20 | 13.76 | 12.84 | 13.68 | 13.68 | 29,400 |
| Dec 23, 2019 | 13.88 | 13.88 | 12.84 | 13.52 | 13.52 | 38,100 |
| Dec 20, 2019 | 14.00 | 14.00 | 13.20 | 13.76 | 13.76 | 19,700 |
| Dec 19, 2019 | 14.04 | 14.40 | 13.00 | 13.76 | 13.76 | 37,700 |
| Dec 18, 2019 | 14.08 | 14.20 | 13.60 | 14.12 | 14.12 | 23,700 |
| Dec 17, 2019 | 14.00 | 14.20 | 13.00 | 14.08 | 14.08 | 30,200 |
| Dec 16, 2019 | 13.60 | 14.08 | 12.04 | 13.84 | 13.84 | 68,200 |
| Dec 13, 2019 | 14.00 | 15.00 | 13.80 | 13.96 | 13.96 | 43,600 |
| Dec 12, 2019 | 16.40 | 16.72 | 13.60 | 14.20 | 14.20 | 91,900 |
| Dec 11, 2019 | 15.20 | 17.20 | 15.20 | 15.76 | 15.76 | 71,800 |
| Dec 10, 2019 | 17.60 | 17.60 | 14.88 | 15.40 | 15.40 | 129,800 |
| Dec 09, 2019 | 21.60 | 22.00 | 17.20 | 17.52 | 17.52 | 249,800 |
| Dec 06, 2019 | 19.60 | 20.00 | 17.28 | 19.40 | 19.40 | 219,000 |
| Dec 05, 2019 | 17.20 | 17.60 | 14.40 | 15.32 | 15.32 | 69,300 |
| Dec 04, 2019 | 20.00 | 20.00 | 15.20 | 16.96 | 16.96 | 92,400 |
| Dec 03, 2019 | 20.40 | 20.92 | 18.04 | 19.08 | 19.08 | 137,100 |
| Dec 02, 2019 | 14.80 | 21.40 | 14.72 | 20.00 | 20.00 | 424,900 |
| Nov 29, 2019 | 13.60 | 13.96 | 10.88 | 13.88 | 13.88 | 68,200 |
| Nov 27, 2019 | 11.00 | 13.40 | 11.00 | 13.20 | 13.20 | 118,200 |
| Nov 26, 2019 | 10.60 | 11.40 | 9.80 | 11.08 | 11.08 | 110,400 |
| Nov 25, 2019 | 10.00 | 10.60 | 9.40 | 10.04 | 10.04 | 43,600 |
| Nov 22, 2019 | 10.32 | 10.40 | 9.40 | 9.80 | 9.80 | 34,300 |
| Nov 21, 2019 | 8.80 | 9.60 | 8.64 | 9.36 | 9.36 | 32,300 |
| Nov 20, 2019 | 10.48 | 10.48 | 9.08 | 9.32 | 9.32 | 30,200 |
| Nov 19, 2019 | 10.16 | 10.16 | 9.44 | 9.80 | 9.80 | 8,300 |
| Nov 18, 2019 | 10.08 | 10.16 | 9.08 | 10.00 | 10.00 | 21,500 |
| Nov 15, 2019 | 10.80 | 11.20 | 9.24 | 9.60 | 9.60 | 25,500 |
| Nov 14, 2019 | 10.40 | 10.60 | 9.88 | 10.00 | 10.00 | 8,000 |
| Nov 13, 2019 | 10.36 | 10.36 | 9.64 | 10.00 | 10.00 | 8,600 |
| Nov 12, 2019 | 10.40 | 10.80 | 9.80 | 10.16 | 10.16 | 9,400 |
| Nov 11, 2019 | 10.40 | 10.80 | 10.24 | 10.40 | 10.40 | 26,000 |
| Nov 08, 2019 | 10.80 | 10.80 | 9.80 | 10.40 | 10.40 | 40,400 |
| Nov 07, 2019 | 11.60 | 11.60 | 10.00 | 10.00 | 10.00 | 61,800 |
| Nov 06, 2019 | 13.00 | 13.96 | 13.00 | 13.92 | 13.92 | 15,600 |
| Nov 05, 2019 | 13.60 | 13.68 | 12.60 | 13.00 | 13.00 | 6,700 |
| Nov 04, 2019 | 12.68 | 14.00 | 12.68 | 13.60 | 13.60 | 11,300 |
| Nov 01, 2019 | 12.40 | 13.16 | 12.00 | 13.12 | 13.12 | 9,000 |
| Oct 31, 2019 | 12.04 | 12.40 | 11.60 | 12.40 | 12.40 | 9,400 |
| Oct 30, 2019 | 12.00 | 12.20 | 11.60 | 11.80 | 11.80 | 7,800 |
| Oct 29, 2019 | 12.00 | 12.40 | 11.76 | 12.00 | 12.00 | 7,900 |
| Oct 28, 2019 | 12.40 | 12.40 | 11.80 | 12.00 | 12.00 | 11,600 |
| Oct 25, 2019 | 12.00 | 12.40 | 11.80 | 12.00 | 12.00 | 21,600 |
| Oct 24, 2019 | 12.00 | 12.44 | 11.64 | 11.76 | 11.76 | 12,800 |
| Oct 23, 2019 | 12.60 | 12.60 | 11.92 | 11.96 | 11.96 | 18,600 |
| Oct 22, 2019 | 13.96 | 14.00 | 12.20 | 12.32 | 12.32 | 11,900 |
| Oct 21, 2019 | 13.52 | 14.32 | 12.60 | 13.60 | 13.60 | 9,500 |
| Oct 18, 2019 | 13.20 | 14.40 | 12.92 | 13.48 | 13.48 | 17,600 |
| Oct 17, 2019 | 12.40 | 13.48 | 12.12 | 13.16 | 13.16 | 10,700 |
| Oct 16, 2019 | 11.96 | 12.72 | 11.60 | 12.00 | 12.00 | 6,700 |
| Oct 15, 2019 | 12.52 | 13.56 | 11.60 | 12.00 | 12.00 | 22,300 |
| Oct 14, 2019 | 12.40 | 13.12 | 12.20 | 12.96 | 12.96 | 8,100 |
| Oct 11, 2019 | 13.20 | 13.56 | 12.08 | 12.44 | 12.44 | 19,500 |
| Oct 10, 2019 | 12.24 | 13.20 | 11.84 | 12.96 | 12.96 | 30,800 |
| Oct 09, 2019 | 12.80 | 13.40 | 11.80 | 12.28 | 12.28 | 10,700 |
| Oct 08, 2019 | 13.60 | 14.48 | 12.00 | 12.76 | 12.76 | 53,100 |
| Oct 07, 2019 | 13.72 | 14.60 | 13.20 | 13.56 | 13.56 | 5,200 |
| Oct 04, 2019 | 14.40 | 14.60 | 13.20 | 13.60 | 13.60 | 11,500 |
| Oct 03, 2019 | 15.20 | 15.92 | 13.84 | 14.00 | 14.00 | 14,200 |
| Oct 02, 2019 | 15.52 | 15.92 | 15.20 | 15.24 | 15.24 | 2,700 |
| Oct 01, 2019 | 15.20 | 15.96 | 15.20 | 15.48 | 15.48 | 13,900 |
| Sep 30, 2019 | 16.12 | 16.20 | 15.20 | 15.64 | 15.64 | 10,500 |
| Sep 27, 2019 | 16.28 | 16.80 | 16.00 | 16.00 | 16.00 | 7,400 |
| Sep 26, 2019 | 17.16 | 17.32 | 16.00 | 16.28 | 16.28 | 1,900 |
| Sep 25, 2019 | 16.76 | 17.08 | 16.08 | 16.40 | 16.40 | 1,700 |
| Sep 24, 2019 | 17.16 | 17.32 | 16.00 | 16.20 | 16.20 | 9,500 |
| Sep 23, 2019 | 16.80 | 17.60 | 16.80 | 16.88 | 16.88 | 3,700 |
| Sep 20, 2019 | 18.60 | 18.60 | 16.80 | 16.80 | 16.80 | 3,200 |
| Sep 19, 2019 | 18.80 | 19.20 | 17.60 | 18.60 | 18.60 | 1,700 |
| Sep 18, 2019 | 18.00 | 19.00 | 18.00 | 18.16 | 18.16 | 6,600 |
| Sep 17, 2019 | 18.20 | 18.20 | 17.80 | 18.20 | 18.20 | 3,300 |
| Sep 16, 2019 | 18.00 | 18.80 | 18.00 | 18.20 | 18.20 | 1,600 |
| Sep 13, 2019 | 18.00 | 18.56 | 17.60 | 18.32 | 18.32 | 6,900 |
| Sep 12, 2019 | 17.16 | 18.76 | 17.04 | 18.56 | 18.56 | 8,500 |
| Sep 11, 2019 | 16.40 | 17.56 | 16.40 | 17.36 | 17.36 | 3,500 |
| Sep 10, 2019 | 16.72 | 17.56 | 16.12 | 16.40 | 16.40 | 8,400 |
| Sep 09, 2019 | 16.80 | 17.60 | 16.16 | 16.48 | 16.48 | 5,200 |
| Sep 06, 2019 | 16.44 | 17.60 | 16.12 | 16.12 | 16.12 | 6,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...