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 (%)
Apr 30, 2018 6.170 6.210 5.875 6.070 96,939 -0.05(-0.82%)
Apr 27, 2018 6.130 6.270 6.030 6.120 141,180 -0.02(-0.33%)
Apr 26, 2018 5.790 6.190 5.790 6.140 83,609 +0.35(+6.04%)
Apr 25, 2018 5.950 6.030 5.700 5.790 205,562 -0.17(-2.85%)
Apr 24, 2018 6.060 6.230 5.915 5.960 229,499 -0.09(-1.49%)
Apr 23, 2018 6.260 6.310 5.980 6.050 133,986 -0.18(-2.89%)
Apr 20, 2018 6.150 6.410 6.110 6.230 105,087 +0.04(+0.65%)
Apr 19, 2018 6.240 6.260 6.070 6.190 117,195 -0.07(-1.12%)
Apr 18, 2018 6.120 6.450 5.905 6.260 196,551 +0.13(+2.12%)
Apr 17, 2018 5.870 6.240 5.760 6.130 128,201 +0.28(+4.79%)
Apr 16, 2018 5.820 6.110 5.650 5.850 93,075 +0.07(+1.21%)
Apr 13, 2018 5.660 5.900 5.550 5.780 158,760 +0.15(+2.66%)
Apr 12, 2018 5.620 5.750 5.560 5.630 105,791 +0.07(+1.26%)
Apr 11, 2018 5.500 5.790 5.500 5.560 232,936 -0.05(-0.89%)
Apr 10, 2018 5.300 5.730 5.200 5.610 250,670 +0.09(+1.63%)
Apr 09, 2018 5.560 5.640 5.401 5.520 135,405 +0.01(+0.18%)
Apr 06, 2018 5.450 5.620 5.370 5.510 187,313 +0.00(+0.00%)
Apr 05, 2018 5.640 5.720 5.400 5.510 222,699 -0.08(-1.43%)
Apr 04, 2018 5.210 5.754 4.780 5.590 353,983 +0.28(+5.27%)
Apr 03, 2018 5.210 5.370 5.110 5.310 170,780 +0.15(+2.91%)
Apr 02, 2018 5.260 5.380 5.000 5.160 296,326 -0.15(-2.82%)
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%)
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.