Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Mar 29, 2018 5.310 5.310 5.310 0 +0.01(+0.19%)
Mar 28, 2018 5.500 5.620 5.230 5.300 218,876 -0.21(-3.81%)
Mar 27, 2018 5.960 6.180 5.410 5.510 316,088 -0.45(-7.55%)
Mar 26, 2018 5.960 6.060 5.760 5.960 220,213 +0.11(+1.88%)
Mar 23, 2018 6.020 6.140 5.850 5.850 254,275 -0.14(-2.34%)
Mar 22, 2018 6.120 6.205 5.990 5.990 260,352 -0.16(-2.60%)
Mar 21, 2018 6.210 6.270 6.080 6.150 184,559 -0.05(-0.81%)
Mar 20, 2018 6.450 6.490 6.120 6.200 207,540 -0.23(-3.58%)
Mar 19, 2018 6.710 6.265 6.430 303,095 -0.06(-0.92%)
Mar 16, 2018 6.820 7.050 6.490 6.490 584,547 -0.39(-5.67%)
Mar 15, 2018 7.350 7.360 6.560 6.880 388,768 -0.48(-6.52%)
Mar 14, 2018 7.280 7.460 7.070 7.360 186,107 +0.08(+1.10%)
Mar 13, 2018 7.500 7.700 7.200 7.280 214,088 -0.21(-2.80%)
Mar 12, 2018 7.580 7.680 7.250 7.490 238,695 +0.04(+0.54%)
Mar 09, 2018 6.790 7.560 6.720 7.450 389,073 +0.67(+9.88%)
Mar 08, 2018 6.400 6.840 6.275 6.780 378,663 +0.43(+6.77%)
Mar 07, 2018 6.350 255,584 -0.15(-2.31%)
Mar 06, 2018 6.670 6.765 6.170 6.500 415,853 -0.18(-2.69%)
Mar 05, 2018 6.480 6.810 6.480 6.680 324,897 +0.13(+1.98%)
Mar 02, 2018 6.510 6.750 6.220 6.550 638,581 +0.00(+0.00%)
Mar 01, 2018 6.410 6.650 6.350 6.550 455,178 +0.17(+2.66%)
Feb 28, 2018 6.240 6.670 6.107 6.380 302,067 +0.23(+3.74%)
Feb 27, 2018 6.500 6.500 6.000 6.150 630,939 -0.56(-8.35%)
Feb 26, 2018 6.810 7.150 6.657 6.710 449,509 -0.03(-0.45%)
Feb 23, 2018 6.770 6.969 6.635 6.740 404,444 -0.03(-0.44%)
Feb 22, 2018 7.250 7.610 6.715 6.770 399,646 -0.25(-3.56%)
Feb 21, 2018 7.670 7.852 7.020 7.020 463,459 -0.72(-9.30%)
Feb 20, 2018 7.170 8.040 6.900 7.740 565,415 +0.91(+13.32%)
Feb 16, 2018 6.830 6.830 6.830 0 +0.04(+0.59%)
Feb 15, 2018 6.560 7.050 6.405 6.790 281,471 +0.29(+4.46%)
Feb 14, 2018 5.800 6.650 5.800 6.500 1,756,056 -0.04(-0.61%)
Feb 13, 2018 6.390 6.580 6.200 6.540 94,701 +0.14(+2.19%)
Feb 12, 2018 6.310 6.660 6.120 6.400 154,871 +0.10(+1.59%)
Feb 09, 2018 6.450 6.490 5.900 6.300 122,481 -0.10(-1.56%)
Feb 08, 2018 6.590 6.680 6.360 6.400 63,281 -0.15(-2.29%)
Feb 07, 2018 6.380 7.150 6.250 6.550 116,904 +0.14(+2.18%)
Feb 06, 2018 6.250 6.830 6.200 6.410 207,871 -0.22(-3.32%)
Feb 05, 2018 6.970 7.060 6.460 6.630 232,234 -0.39(-5.56%)
Feb 02, 2018 7.280 7.390 6.940 7.020 148,204 -0.31(-4.23%)
Feb 01, 2018 7.330 7.420 7.150 7.330 106,263 -0.03(-0.41%)
Jan 31, 2018 7.740 7.740 7.330 7.360 146,123 -0.33(-4.29%)
Jan 30, 2018 7.730 7.850 7.730 7.690 42,582 -0.15(-1.91%)
Jan 29, 2018 7.550 7.970 7.510 7.840 207,172 +0.30(+3.98%)
Jan 26, 2018 7.850 7.850 7.420 7.540 174,949 -0.26(-3.33%)
Jan 25, 2018 7.960 8.040 7.511 7.800 150,984 -0.16(-2.01%)
Jan 24, 2018 8.330 8.330 7.920 7.960 266,397 -0.33(-3.98%)
Jan 23, 2018 7.980 8.370 7.980 8.290 178,098 +0.13(+1.59%)
Jan 22, 2018 8.080 8.360 8.060 8.160 171,990 +0.16(+2.00%)
Jan 19, 2018 8.140 8.350 7.920 8.000 122,573 -0.18(-2.20%)
Jan 18, 2018 8.260 8.370 7.870 8.180 139,335 +0.07(+0.86%)
Jan 17, 2018 8.200 8.389 7.980 8.110 113,331 +0.00(+0.00%)
Jan 16, 2018 8.510 8.510 7.990 8.110 110,021 -0.38(-4.48%)
Jan 12, 2018 8.490 8.490 8.490 0 -0.12(-1.39%)
Jan 11, 2018 8.700 8.850 8.490 8.610 172,118 -0.06(-0.69%)
Jan 10, 2018 8.700 8.670 134,818 +0.18(+2.12%)
Jan 09, 2018 8.490 8.720 8.320 8.490 106,183 +0.05(+0.59%)
Jan 08, 2018 8.920 8.970 8.100 8.440 215,682 -0.51(-5.70%)
Jan 05, 2018 9.130 9.299 8.815 8.950 89,582 -0.17(-1.86%)
Jan 04, 2018 9.250 9.400 8.940 9.120 127,789 -0.07(-0.76%)
Jan 03, 2018 8.840 9.470 8.680 9.190 215,251 +0.36(+4.08%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.