$2.31 -0.19 (%) Idera Pharmaceuticals Inc - NASDAQ

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDRA historical data

Date Open High Low Close Volume
9/29/20162.502.502.302.311,190,469
9/28/20162.452.502.302.501,500,940
9/27/20162.632.752.412.482,396,172
9/26/20162.823.332.602.666,330,500
9/23/20162.802.892.722.761,090,631
9/22/20162.702.792.612.791,001,839
9/21/20162.892.892.492.703,128,615
9/20/20162.482.872.352.844,683,081
9/19/20162.202.372.162.351,586,621
9/16/20162.022.181.992.161,801,308
9/15/20161.982.011.982.00363,189
9/14/20161.952.021.941.97330,223
9/13/20161.931.981.891.94535,429
9/12/20161.901.971.901.96245,085
9/9/20162.012.051.921.92448,723
9/8/20162.002.052.002.02346,856
9/7/20161.982.051.982.00523,024
9/6/20161.902.001.901.97283,213
9/2/20161.921.941.871.92150,651
9/1/20161.901.931.861.92301,359
8/31/20161.961.961.871.91341,159
8/30/20161.961.981.941.94158,814
8/29/20161.921.981.911.95223,277
8/26/20161.891.961.871.91324,534
8/25/20161.922.001.861.89450,551
8/24/20161.952.091.931.941,299,493
8/23/20161.941.951.921.95229,456
8/22/20161.992.001.921.93360,709
8/19/20161.942.001.911.98447,484
8/18/20161.921.981.901.95250,308
8/17/20161.951.971.901.93248,146
8/16/20161.992.011.951.95318,790
8/15/20161.992.041.982.00504,947
8/12/20161.942.001.901.99413,608
8/11/20161.941.951.851.94257,399
8/10/20162.002.011.911.93445,762
8/9/20161.972.031.932.00710,739
8/8/20161.892.011.871.96756,546
8/5/20161.851.891.771.89466,851
8/4/20161.751.911.751.85757,246
8/3/20161.741.811.731.77679,775
8/2/20161.671.771.671.75398,180
8/1/20161.741.781.661.67744,358
7/29/20161.661.721.661.72308,495
7/28/20161.721.751.681.69288,622
7/27/20161.681.721.641.71389,510
7/26/20161.641.681.631.68150,845
7/25/20161.651.701.621.64222,774
7/22/20161.611.711.581.67468,121
7/21/20161.611.661.601.60129,088
7/20/20161.601.641.561.61356,288
7/19/20161.641.651.581.58268,375
7/18/20161.591.641.571.63204,228
7/15/20161.611.611.581.59179,115
7/14/20161.631.631.581.60432,679
7/13/20161.701.721.611.62382,444
7/12/20161.691.731.671.70438,259
7/11/20161.681.701.631.68350,836
7/8/20161.651.701.641.68460,889
7/7/20161.621.681.611.64253,095
7/6/20161.601.671.601.62379,093
7/5/20161.611.631.561.61279,640
7/1/20161.531.631.521.63765,102
6/30/20161.441.541.441.53597,494
6/29/20161.471.511.361.47421,636
6/28/20161.371.471.371.46366,059
6/27/20161.461.481.331.36828,587
6/24/20161.441.511.411.481,265,840
6/23/20161.511.551.481.53479,217
6/22/20161.521.551.471.48433,187
6/21/20161.591.631.511.53399,399
6/20/20161.561.641.511.60433,711
6/17/20161.571.611.511.54832,112
6/16/20161.431.721.401.562,131,449
6/15/20161.431.521.431.44545,654
6/14/20161.431.491.401.43452,273
6/13/20161.501.541.441.44343,858
6/10/20161.551.611.501.50457,750
6/9/20161.601.601.551.57485,367
6/8/20161.601.611.561.61301,975
6/7/20161.611.631.561.58307,107
6/6/20161.611.651.531.62399,306
6/3/20161.621.671.551.57456,176
6/2/20161.581.681.581.65481,265
6/1/20161.571.601.551.59476,599
5/31/20161.521.611.481.58484,829
5/27/20161.511.551.471.49388,009
5/26/20161.571.571.481.49451,995
5/25/20161.601.631.551.56689,905
5/24/20161.561.631.541.60482,436
5/23/20161.481.571.481.53487,527
5/20/20161.441.511.431.48522,684
5/19/20161.451.481.401.42311,092
5/18/20161.411.481.411.46344,234
5/17/20161.471.531.411.42571,273
5/16/20161.401.471.391.47669,187
5/13/20161.341.431.311.38727,518
5/12/20161.481.481.311.32753,981
5/11/20161.411.551.381.45809,133
5/10/20161.361.421.191.422,590,228
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center