IDRA

Idera Pharmaceuticals Historical Data

IDRA Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 1.10 0.02 1.85% 1.06 1.13 1.01 2,283,605
Apr 15 2021 1.08 -0.05 -4.42% 1.13 1.16 1.07 2,458,921
Apr 14 2021 1.13 -0.02 -1.74% 1.14 1.19 1.11 2,565,195
Apr 13 2021 1.15 -0.05 -4.17% 1.19 1.1971 1.11 2,636,868
Apr 12 2021 1.20 -0.14 -10.45% 1.34 1.34 1.18 5,110,086
Apr 09 2021 1.34 -0.01 -0.74% 1.33 1.41 1.31 5,741,220
Apr 08 2021 1.35 -0.04 -2.88% 1.36 1.45 1.31 4,885,770
Apr 07 2021 1.39 0.08 6.11% 1.33 1.59 1.28 17,492,560
Apr 06 2021 1.31 -0.04 -2.96% 1.33 1.36 1.28 2,347,947
Apr 05 2021 1.35 0.03 2.27% 1.35 1.38 1.29 2,180,477
Apr 02 2021 1.32 0.00 +0.00% 1.32 1.39 1.28 0
Apr 01 2021 1.32 0.02 1.54% 1.32 1.39 1.28 3,056,977
Mar 31 2021 1.30 0.07 5.69% 1.27 1.34 1.2439 3,402,685
Mar 30 2021 1.23 -0.12 -8.89% 1.31 1.34 1.22 4,949,457
Mar 29 2021 1.35 -0.09 -6.25% 1.42 1.44 1.33 3,055,837
Mar 26 2021 1.44 0.04 2.86% 1.39 1.4702 1.37 3,946,585
Mar 25 2021 1.40 -0.02 -1.41% 1.37 1.4702 1.31 6,129,896
Mar 24 2021 1.42 -0.11 -7.19% 1.50 1.53 1.42 6,230,754
Mar 23 2021 1.53 -0.24 -13.56% 1.68 1.70 1.51 11,394,481
Mar 22 2021 1.77 -0.21 -10.61% 1.95 1.97 1.77 12,003,351
Mar 19 2021 1.98 -3.23 -62.0% 2.00 2.07 1.81 49,819,507
Mar 18 2021 5.21 0.08 1.56% 5.15 5.83 4.96 4,007,884
Mar 17 2021 5.13 0.42 8.92% 4.70 5.195 4.62 1,039,954
Mar 16 2021 4.71 0.03 0.64% 4.72 4.78 4.52 496,980
Mar 15 2021 4.68 -0.19 -3.9% 5.00 5.08 4.63 727,987
Mar 12 2021 4.87 -0.20 -3.94% 5.00 5.05 4.8101 617,256
Mar 11 2021 5.07 0.16 3.26% 5.00 5.1327 4.71 663,192
Mar 10 2021 4.91 0.11 2.29% 5.0417 5.0899 4.86 364,556
Mar 09 2021 4.80 -0.29 -5.7% 5.00 5.0999 4.77 899,549
Mar 08 2021 5.09 0.93 22.36% 4.63 5.4196 4.42 1,858,936
Mar 05 2021 4.16 -0.07 -1.65% 4.25 4.30 3.72 741,107
Mar 04 2021 4.23 -0.60 -12.42% 4.86 4.929 3.99 905,303
Mar 03 2021 4.83 0.13 2.77% 4.78 4.90 4.53 648,708
Mar 02 2021 4.70 -0.22 -4.47% 5.01 5.06 4.55 628,978
Mar 01 2021 4.92 0.56 12.84% 4.56 5.11 4.50 1,391,623
Feb 26 2021 4.36 0.10 2.35% 4.23 4.48 4.06 369,430
Feb 25 2021 4.26 -0.14 -3.18% 4.39 4.535 4.20 584,248
Feb 24 2021 4.40 0.10 2.33% 4.38 4.53 4.21 347,528
Feb 23 2021 4.30 -0.24 -5.29% 4.44 4.50 3.95 812,837
Feb 22 2021 4.54 -0.22 -4.62% 4.89 5.07 4.51 846,849
Feb 19 2021 4.76 -0.09 -1.86% 5.04 5.22 4.66 630,712
Feb 18 2021 4.85 -0.25 -4.9% 5.02 5.19 4.7101 825,389
Feb 17 2021 5.10 -0.36 -6.59% 5.40 5.53 5.03 821,828
Feb 16 2021 5.46 0.39 7.69% 5.31 5.5599 5.22 853,195
Feb 15 2021 5.07 0.00 +0.00% 5.11 5.40 4.95 0
Feb 12 2021 5.07 -0.04 -0.78% 5.11 5.40 4.95 972,162
Feb 11 2021 5.11 -0.15 -2.85% 5.21 5.22 4.96 521,543
Feb 10 2021 5.26 -0.09 -1.68% 5.39 5.53 5.12 368,155
Feb 09 2021 5.35 -0.15 -2.73% 5.53 5.60 5.28 585,077
Feb 08 2021 5.50 0.23 4.36% 5.39 5.55 5.34 358,352
Feb 05 2021 5.27 -0.08 -1.5% 5.41 5.60 5.20 660,300
Feb 04 2021 5.35 -0.08 -1.47% 5.59 5.68 5.26 959,361
Feb 03 2021 5.43 -0.17 -3.04% 5.59 5.725 5.30 640,667
Feb 02 2021 5.60 0.09 1.63% 5.57 5.7099 5.30 217,364
Feb 01 2021 5.51 -0.08 -1.43% 5.67 5.70 5.355 378,548
Jan 29 2021 5.59 0.00 0.0% 5.55 6.12 5.50 587,341
Jan 28 2021 5.59 0.18 3.33% 5.45 5.69 5.27 335,000
Jan 27 2021 5.41 0.01 0.19% 5.47 5.94 5.26 527,691
Jan 26 2021 5.40 -0.58 -9.7% 5.98 6.09 5.35 682,892
Jan 25 2021 5.98 0.03 0.5% 6.00 6.10 5.70 534,261
Jan 22 2021 5.95 0.01 0.17% 5.95 6.00 5.69 548,367
Jan 21 2021 5.94 0.13 2.24% 5.90 6.14 5.71 747,512
Jan 20 2021 5.81 0.41 7.59% 5.20 6.03 5.17 1,015,906
Jan 19 2021 5.40 0.92 20.54% 4.55 5.85 4.55 1,242,381


Your Recent History
NASDAQ
IDRA
Idera Phar..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.