Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ra Pharmaceuticals Inc (NQ: RARX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 11.10 11.14 10.81 11.00 173,786 +0.02(+0.18%)
Jul 30, 2018 10.69 11.31 10.43 10.98 222,323 +0.30(+2.81%)
Jul 27, 2018 11.23 11.28 10.44 10.68 102,500 -0.56(-4.98%)
Jul 26, 2018 11.14 11.33 10.94 11.24 170,586 +0.08(+0.72%)
Jul 25, 2018 10.87 11.33 10.87 11.16 235,056 +0.26(+2.39%)
Jul 24, 2018 11.09 11.10 10.21 10.90 204,618 -0.09(-0.82%)
Jul 23, 2018 11.12 11.23 10.83 10.99 137,379 -0.18(-1.61%)
Jul 20, 2018 11.08 11.48 10.77 11.17 199,986 +0.23(+2.10%)
Jul 19, 2018 10.40 10.97 10.33 10.94 125,579 +0.50(+4.79%)
Jul 18, 2018 11.22 11.28 10.05 10.44 214,359 -0.74(-6.62%)
Jul 17, 2018 11.39 11.60 11.00 11.18 127,630 -0.24(-2.10%)
Jul 16, 2018 11.24 11.45 10.91 11.42 129,970 +0.24(+2.15%)
Jul 13, 2018 12.16 12.16 11.04 11.18 197,735 -0.91(-7.53%)
Jul 12, 2018 11.20 12.17 11.20 12.09 159,155 +1.03(+9.31%)
Jul 11, 2018 11.06 11.47 11.00 11.06 203,574 -0.42(-3.66%)
Jul 10, 2018 10.48 11.61 10.29 11.48 272,240 +0.99(+9.44%)
Jul 09, 2018 10.55 10.82 9.590 10.49 363,886 -0.01(-0.10%)
Jul 06, 2018 10.79 10.94 10.15 10.50 232,047 -0.33(-3.05%)
Jul 05, 2018 10.61 10.94 10.58 10.83 110,661 +0.28(+2.65%)
Jul 03, 2018 10.55 10.55 10.55 0 +0.04(+0.38%)
Jul 02, 2018 9.930 10.54 8.273 10.51 282,608 +0.56(+5.63%)
Jun 29, 2018 9.950 10.15 9.920 9.950 234,803 +0.05(+0.51%)
Jun 28, 2018 9.390 10.16 9.380 9.900 227,526 +0.42(+4.43%)
Jun 27, 2018 9.930 9.945 9.470 9.480 262,693 -0.47(-4.72%)
Jun 26, 2018 9.650 10.27 9.530 9.950 237,386 +0.32(+3.32%)
Jun 25, 2018 9.320 9.970 9.165 9.630 373,959 +0.21(+2.23%)
Jun 22, 2018 9.100 9.770 8.650 9.420 1,192,296 +0.26(+2.84%)
Jun 21, 2018 10.25 10.30 9.083 9.160 711,574 -0.99(-9.75%)
Jun 20, 2018 9.530 10.23 9.370 10.15 375,868 +0.60(+6.28%)
Jun 19, 2018 9.090 9.630 9.050 9.550 347,394 +0.37(+4.03%)
Jun 18, 2018 9.050 9.250 8.633 9.180 265,268 +0.10(+1.10%)
Jun 15, 2018 9.304 8.870 9.080 442,256 +0.21(+2.37%)
Jun 14, 2018 8.440 9.070 8.130 8.870 368,195 +0.43(+5.09%)
Jun 13, 2018 8.180 8.580 8.020 8.440 165,688 +0.30(+3.69%)
Jun 12, 2018 8.420 8.518 8.010 8.140 259,359 -0.23(-2.75%)
Jun 11, 2018 7.630 8.635 7.420 8.370 502,572 +0.72(+9.41%)
Jun 08, 2018 7.300 7.890 7.270 7.650 392,359 +0.31(+4.22%)
Jun 07, 2018 7.170 7.440 6.850 7.340 120,130 +0.15(+2.09%)
Jun 06, 2018 7.000 7.330 6.890 7.190 109,865 +0.17(+2.42%)
Jun 05, 2018 6.970 7.090 6.700 7.020 192,218 +0.05(+0.72%)
Jun 04, 2018 7.510 7.740 6.930 6.970 303,376 -0.48(-6.44%)
Jun 01, 2018 6.960 7.490 6.950 7.450 315,095 +0.55(+7.97%)
May 31, 2018 6.790 7.150 6.720 6.900 281,352 +0.12(+1.77%)
May 30, 2018 6.600 6.893 6.450 6.780 224,200 +0.24(+3.67%)
May 29, 2018 6.120 6.660 6.120 6.540 202,330 +0.38(+6.17%)
May 25, 2018 6.160 6.160 6.160 0 +0.09(+1.48%)
May 24, 2018 6.060 6.100 5.960 6.070 164,627 +0.02(+0.33%)
May 23, 2018 6.040 6.310 6.021 6.050 99,273 -0.01(-0.17%)
May 22, 2018 6.080 6.120 5.860 6.060 126,914 +0.01(+0.17%)
May 21, 2018 6.250 6.350 6.010 6.050 119,485 -0.17(-2.73%)
May 18, 2018 6.330 6.350 6.160 6.220 80,425 -0.05(-0.80%)
May 17, 2018 6.360 6.460 6.210 6.270 102,610 -0.10(-1.57%)
May 16, 2018 6.310 6.465 6.300 6.370 98,567 +0.06(+0.95%)
May 15, 2018 6.270 6.330 6.120 6.310 82,008 +0.02(+0.32%)
May 14, 2018 6.260 6.420 6.230 6.290 80,079 +0.03(+0.48%)
May 11, 2018 6.200 6.510 6.106 6.260 122,359 +0.07(+1.13%)
May 10, 2018 6.050 6.300 5.910 6.190 161,049 +0.20(+3.34%)
May 09, 2018 5.960 6.040 5.820 5.990 58,768 +0.06(+1.01%)
May 08, 2018 6.040 6.040 5.855 5.930 52,611 -0.10(-1.66%)
May 07, 2018 6.160 6.270 5.970 6.030 62,926 -0.13(-2.11%)
May 04, 2018 6.030 6.280 5.940 6.160 108,997 +0.13(+2.16%)
May 03, 2018 6.170 6.180 5.893 6.030 87,801 -0.15(-2.43%)
May 02, 2018 6.160 6.250 5.640 6.180 81,589 -0.02(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.