IDERA PHARMACEUTICALS $0.68

down -0.02


24/5/2013 04:24 PM  |  NASDAQ : IDRA  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

IDRA historical data

Date Open High Low Close Volume
5/24/2013 0.71 0.74 0.68 0.68 842
5/23/2013 0.69 0.71 0.64 0.70 378
5/22/2013 0.72 0.72 0.66 0.69 219
5/21/2013 0.67 0.76 0.66 0.69 829
5/20/2013 0.70 0.74 0.67 0.68 538
5/17/2013 0.74 0.74 0.70 0.70 134
5/16/2013 0.80 0.80 0.65 0.67 4201
5/15/2013 0.80 0.80 0.78 0.80 1094
5/14/2013 0.77 0.82 0.76 0.80 4837
5/13/2013 0.70 0.77 0.68 0.76 6475
5/10/2013 0.65 0.72 0.63 0.72 3587
5/9/2013 0.60 0.65 0.60 0.65 1751
5/8/2013 0.65 0.65 0.59 0.60 4890
5/7/2013 0.65 0.68 0.57 0.57 10030
5/6/2013 0.57 0.66 0.57 0.65 11154
5/3/2013 0.54 0.61 0.54 0.57 11500
5/2/2013 0.58 0.59 0.52 0.55 9790
5/1/2013 0.81 0.83 0.67 0.70 645
4/30/2013 0.76 0.79 0.74 0.79 824
4/29/2013 0.72 0.74 0.72 0.73 434
4/26/2013 0.71 0.72 0.71 0.72 116
4/25/2013 0.66 0.70 0.65 0.69 300
4/24/2013 0.65 0.66 0.60 0.65 582
4/23/2013 0.61 0.65 0.61 0.65 494
4/22/2013 0.59 0.64 0.52 0.61 623
4/19/2013 0.61 0.62 0.58 0.58 966
4/18/2013 0.51 0.58 0.50 0.58 1067
4/17/2013 0.56 0.58 0.54 0.54 392
4/16/2013 0.49 0.58 0.49 0.55 1197
4/15/2013 0.48 0.60 0.45 0.46 3172
4/12/2013 0.62 0.64 0.55 0.57 473
4/11/2013 0.56 0.62 0.52 0.60 1432
4/10/2013 0.65 0.65 0.56 0.60 559
4/9/2013 0.62 0.64 0.49 0.57 630
4/8/2013 0.58 0.64 0.56 0.63 1169
4/5/2013 0.55 0.59 0.55 0.58 952
4/4/2013 0.50 0.55 0.47 0.55 1155
4/3/2013 0.53 0.54 0.49 0.51 2509
4/2/2013 0.50 0.54 0.43 0.52 1287
4/1/2013 0.55 0.55 0.46 0.47 267
3/28/2013 0.49 0.58 0.45 0.50 1623
3/27/2013 0.50 0.56 0.49 0.49 1364
3/26/2013 0.50 0.55 0.49 0.49 609
3/25/2013 0.55 0.55 0.52 0.52 653
3/22/2013 0.50 0.53 0.47 0.53 1010
3/21/2013 0.60 0.60 0.52 0.53 286
3/20/2013 0.63 0.63 0.56 0.59 1350
3/19/2013 0.58 0.65 0.51 0.55 501
3/18/2013 0.65 0.65 0.55 0.58 331
3/15/2013 0.60 0.67 0.60 0.65 1307
3/14/2013 0.48 0.65 0.48 0.59 1960
3/13/2013 0.67 0.67 0.19 0.62 1837
3/12/2013 0.69 0.69 0.67 0.67 66
3/11/2013 0.67 0.69 0.66 0.67 424
3/8/2013 0.69 0.69 0.67 0.67 231
3/7/2013 0.71 0.71 0.68 0.69 302
3/6/2013 0.69 0.74 0.69 0.69 218
3/5/2013 0.75 0.75 0.69 0.70 259
3/4/2013 0.77 0.77 0.69 0.70 422
3/1/2013 0.75 0.75 0.70 0.73 377
2/28/2013 0.75 0.75 0.70 0.72 652
2/27/2013 0.75 0.75 0.70 0.70 302
2/26/2013 0.74 0.80 0.70 0.72 1142
2/25/2013 0.70 0.75 0.69 0.71 966
2/22/2013 0.75 0.75 0.66 0.73 205
2/21/2013 0.73 0.75 0.69 0.74 318
2/20/2013 0.70 0.75 0.68 0.72 942
2/19/2013 0.69 0.70 0.66 0.67 223
2/15/2013 0.68 0.71 0.66 0.66 531
2/14/2013 0.70 0.70 0.68 0.68 163
2/13/2013 0.66 0.71 0.66 0.70 314
2/12/2013 0.69 0.72 0.66 0.68 526
2/11/2013 0.74 0.74 0.68 0.70 632
2/8/2013 0.69 0.73 0.69 0.70 360
2/7/2013 0.70 0.70 0.66 0.66 1795
2/6/2013 0.70 0.75 0.68 0.69 2881
2/5/2013 0.70 0.74 0.66 0.68 1705
2/4/2013 0.70 0.73 0.69 0.70 668
2/1/2013 0.70 0.78 0.70 0.77 103
1/31/2013 0.70 0.74 0.70 0.72 197
1/30/2013 0.74 0.75 0.70 0.72 574
1/29/2013 0.70 0.75 0.69 0.70 230
1/28/2013 0.72 0.75 0.69 0.70 73
1/25/2013 0.71 0.73 0.70 0.70 273
1/24/2013 0.73 0.75 0.69 0.70 526
1/23/2013 0.76 0.78 0.73 0.74 441
1/22/2013 0.77 0.80 0.71 0.75 728
1/18/2013 0.76 0.76 0.73 0.74 394
1/17/2013 0.77 0.79 0.75 0.75 188
1/16/2013 0.77 0.79 0.77 0.78 441
1/15/2013 0.78 0.81 0.78 0.79 576
1/14/2013 0.82 0.82 0.77 0.79 172
1/11/2013 0.81 0.82 0.78 0.80 216
1/10/2013 0.81 0.83 0.76 0.80 759
1/9/2013 0.82 0.87 0.80 0.80 452
1/8/2013 0.84 0.85 0.82 0.83 257
1/7/2013 0.88 0.88 0.82 0.85 896
1/4/2013 0.88 0.88 0.82 0.82 1629
1/3/2013 0.85 0.89 0.83 0.83 317
1/2/2013 0.92 0.92 0.79 0.80 653
Marketplace
Trading Center