Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
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%)
May 01, 2018 6.070 6.300 5.950 6.200 108,506 +0.13(+2.14%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.