NASDAQ:RARX
Delisted
Ra Pharmaceuticals Inc Stock Price (Quote)
$47.99
+0 (+0%)
At Close: Sep 04, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $47.99 | $47.99 | Friday, 4th Sep 2020 RARX stock ended at $47.99. During the day the stock fluctuated 0% from a day low at $47.99 to a day high of $47.99. |
| 90 days | $47.99 | $47.99 | |
| 52 weeks | $22.25 | $48.02 |
| Date | Open | High | Low | Close | Volume |
| Mar 10, 2020 | $45.80 | $46.84 | $45.46 | $46.83 | 1 032 107 |
| Mar 09, 2020 | $46.13 | $46.21 | $45.20 | $45.54 | 1 135 124 |
| Mar 06, 2020 | $46.76 | $46.76 | $46.02 | $46.35 | 1 146 124 |
| Mar 05, 2020 | $46.81 | $46.99 | $46.70 | $46.87 | 373 459 |
| Mar 04, 2020 | $47.04 | $47.15 | $46.65 | $46.96 | 621 501 |
| Mar 03, 2020 | $46.93 | $47.12 | $46.71 | $46.91 | 598 766 |
| Mar 02, 2020 | $47.00 | $47.07 | $46.81 | $46.97 | 1 557 115 |
| Feb 28, 2020 | $46.42 | $46.97 | $46.42 | $46.82 | 504 749 |
| Feb 27, 2020 | $46.25 | $46.79 | $46.25 | $46.53 | 745 081 |
| Feb 26, 2020 | $46.73 | $46.90 | $46.60 | $46.66 | 404 195 |
| Feb 25, 2020 | $46.66 | $46.90 | $46.61 | $46.66 | 452 218 |
| Feb 24, 2020 | $46.58 | $46.77 | $46.55 | $46.60 | 381 348 |
| Feb 21, 2020 | $46.77 | $46.95 | $46.62 | $46.69 | 470 701 |
| Feb 20, 2020 | $46.70 | $47.15 | $46.59 | $46.77 | 620 740 |
| Feb 19, 2020 | $46.73 | $46.93 | $46.56 | $46.80 | 1 015 823 |
| Feb 18, 2020 | $46.65 | $46.86 | $46.28 | $46.74 | 313 752 |
| Feb 14, 2020 | $46.16 | $46.98 | $46.05 | $46.68 | 1 019 552 |
| Feb 13, 2020 | $46.24 | $46.25 | $46.09 | $46.11 | 469 828 |
| Feb 12, 2020 | $46.19 | $46.23 | $46.01 | $46.23 | 731 972 |
| Feb 11, 2020 | $46.35 | $46.37 | $46.12 | $46.18 | 797 921 |
| Feb 10, 2020 | $46.37 | $46.37 | $46.19 | $46.26 | 387 067 |
| Feb 07, 2020 | $46.45 | $46.50 | $46.30 | $46.30 | 429 243 |
| Feb 06, 2020 | $46.60 | $46.60 | $46.38 | $46.43 | 545 332 |
| Feb 05, 2020 | $46.68 | $46.68 | $46.46 | $46.54 | 1 205 352 |
| Feb 04, 2020 | $46.80 | $46.83 | $46.55 | $46.60 | 773 683 |
