Idera Pharmaceuticals (NQ: IDRA )

4.480 USD +0.150 (+3.46%)
Official Closing Price Updated: 5:58 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 4.340 4.490 4.150 4.480 266,639 +0.15(+3.46%)
Jan 14, 2021 4.340 4.390 4.120 4.330 259,857 +0.06(+1.41%)
Jan 13, 2021 4.260 4.300 4.020 4.270 221,958 +0.05(+1.18%)
Jan 12, 2021 4.250 4.340 4.130 4.220 225,607 -0.02(-0.47%)
Jan 11, 2021 4.330 4.380 4.100 4.240 230,548 -0.04(-0.93%)
Jan 08, 2021 4.130 4.400 4.020 4.280 277,100 +0.21(+5.16%)
Jan 07, 2021 4.010 4.125 4.000 4.070 161,105 +0.13(+3.30%)
Jan 06, 2021 3.880 4.040 3.880 3.940 98,958 +0.02(+0.51%)
Jan 05, 2021 4.030 4.128 3.900 3.920 229,925 -0.10(-2.49%)
Jan 04, 2021 3.750 4.020 3.520 4.020 339,610 +0.35(+9.54%)
Dec 31, 2020 3.670 3.670 3.670 224,265 -0.27(-6.85%)
Dec 30, 2020 3.810 4.156 3.810 3.940 224,265 +0.14(+3.68%)
Dec 29, 2020 4.080 4.150 3.760 3.800 402,158 -0.30(-7.32%)
Dec 28, 2020 4.380 4.400 4.050 4.100 204,015 -0.16(-3.76%)
Dec 24, 2020 4.360 4.400 4.210 4.260 81,300 -0.09(-2.07%)
Dec 23, 2020 4.280 4.480 4.180 4.350 137,318 +0.07(+1.64%)
Dec 22, 2020 4.410 4.670 4.140 4.280 327,060 -0.11(-2.51%)
Dec 21, 2020 4.300 4.440 4.050 4.390 389,440 +0.14(+3.29%)
Dec 18, 2020 4.540 4.670 4.220 4.250 432,100 -0.44(-9.38%)
Dec 17, 2020 4.560 4.970 4.545 4.690 418,628 +0.04(+0.86%)
Dec 16, 2020 4.390 5.500 4.380 4.650 867,995 +0.40(+9.41%)
Dec 15, 2020 4.180 4.280 3.830 4.250 488,217 +0.06(+1.43%)
Dec 14, 2020 4.460 4.560 3.950 4.190 508,398 -0.25(-5.63%)
Dec 11, 2020 4.410 4.680 4.350 4.440 239,200 +0.04(+0.91%)
Dec 10, 2020 4.690 4.740 4.150 4.400 555,709 -0.29(-6.18%)
Dec 09, 2020 5.020 5.075 4.620 4.690 485,090 -0.35(-6.94%)
Dec 08, 2020 4.780 5.180 4.710 5.040 458,114 +0.25(+5.22%)
Dec 07, 2020 4.980 5.000 4.710 4.790 339,878 -0.08(-1.64%)
Dec 04, 2020 4.990 5.041 4.620 4.870 331,600 -0.14(-2.79%)
Dec 03, 2020 5.040 5.370 4.910 5.010 844,805 -0.17(-3.28%)
Dec 02, 2020 4.350 5.290 4.200 5.180 1,910,020 +0.80(+18.26%)
Dec 01, 2020 4.180 4.430 4.110 4.380 453,495 +0.25(+6.05%)
Nov 30, 2020 4.290 4.460 3.950 4.130 274,603 -0.16(-3.73%)
Nov 27, 2020 4.050 4.470 4.000 4.290 249,500 +0.28(+6.98%)
Nov 25, 2020 3.940 4.110 3.840 4.010 254,100 +0.11(+2.82%)
Nov 24, 2020 4.220 4.280 3.780 3.900 715,435 -0.32(-7.58%)
Nov 23, 2020 4.450 4.780 4.000 4.220 841,037 -0.04(-0.94%)
Nov 20, 2020 3.590 4.900 3.590 4.260 1,854,300 +0.67(+18.66%)
Nov 19, 2020 3.430 3.700 3.360 3.590 458,775 +0.26(+7.81%)
Nov 18, 2020 3.050 3.430 3.010 3.330 471,782 +0.34(+11.37%)
Nov 17, 2020 2.760 3.040 2.760 2.990 246,234 +0.23(+8.33%)
Nov 16, 2020 2.790 2.874 2.630 2.760 219,961 -0.08(-2.82%)
Nov 13, 2020 2.840 2.845 2.730 2.840 215,700 +0.00(+0.00%)
Nov 12, 2020 2.870 2.915 2.740 2.840 103,012 -0.02(-0.70%)
Nov 11, 2020 2.890 2.920 2.800 2.860 66,326 -0.02(-0.69%)
Nov 10, 2020 3.040 3.040 2.670 2.880 211,024 +0.01(+0.35%)
Nov 09, 2020 3.320 3.320 2.840 2.870 356,396 -0.29(-9.18%)
Nov 06, 2020 3.320 3.360 3.120 3.160 252,500 -0.13(-3.95%)
Nov 05, 2020 3.270 3.390 3.190 3.290 317,529 +0.11(+3.46%)
Nov 04, 2020 3.000 3.470 3.000 3.180 759,456 +0.18(+6.00%)
Nov 03, 2020 2.950 3.140 2.900 3.000 531,198 +0.08(+2.74%)
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.