Sierra Oncology Inc (NQ: SRRA )

10.75 USD +0.20 (+1.90%)
Official Closing Price Updated: 4:00 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 11.40 11.40 10.61 10.75 2,000 +0.20(+1.90%)
Sep 24, 2020 10.68 10.69 10.02 10.55 10,178 -0.24(-2.22%)
Sep 23, 2020 10.92 10.92 10.57 10.79 7,507 +0.21(+1.98%)
Sep 22, 2020 10.97 10.99 10.41 10.58 21,747 -0.18(-1.67%)
Sep 21, 2020 11.34 11.50 10.73 10.76 23,833 -0.64(-5.61%)
Sep 18, 2020 11.57 12.16 11.26 11.40 17,300 -0.55(-4.60%)
Sep 17, 2020 12.02 12.21 11.73 11.95 10,863 +0.05(+0.46%)
Sep 16, 2020 11.58 12.12 11.50 11.89 19,812 +0.29(+2.48%)
Sep 15, 2020 12.00 12.05 11.54 11.61 6,089 -0.13(-1.13%)
Sep 14, 2020 10.64 12.38 10.64 11.74 19,971 +1.16(+10.96%)
Sep 11, 2020 11.30 11.46 10.55 10.58 40,500 -0.90(-7.84%)
Sep 10, 2020 10.93 11.73 10.73 11.48 15,855 +0.45(+4.08%)
Sep 09, 2020 11.05 11.87 10.80 11.03 7,795 -0.01(-0.09%)
Sep 08, 2020 11.65 11.70 10.72 11.04 19,771 -0.25(-2.21%)
Sep 04, 2020 10.79 11.38 10.67 11.29 8,900 +0.49(+4.54%)
Sep 03, 2020 11.35 11.50 10.60 10.80 32,776 -0.76(-6.57%)
Sep 02, 2020 11.66 11.74 11.44 11.56 5,020 -0.18(-1.53%)
Sep 01, 2020 11.80 12.10 11.36 11.74 8,413 -0.13(-1.10%)
Aug 31, 2020 12.05 12.50 11.64 11.87 16,251 -0.36(-2.94%)
Aug 28, 2020 12.41 12.76 12.23 12.23 6,300 -0.26(-2.08%)
Aug 27, 2020 12.20 12.49 12.15 12.49 4,995 +0.11(+0.89%)
Aug 26, 2020 12.41 12.44 11.79 12.38 16,296 -0.12(-0.96%)
Aug 25, 2020 12.31 12.50 11.82 12.50 9,238 +0.08(+0.64%)
Aug 24, 2020 13.02 13.78 12.29 12.42 14,229 -0.97(-7.24%)
Aug 21, 2020 13.64 13.64 12.28 13.39 21,100 -0.51(-3.67%)
Aug 20, 2020 12.38 14.32 11.99 13.90 161,220 +0.80(+6.11%)
Aug 19, 2020 13.15 13.25 12.93 13.10 19,194 +0.13(+1.00%)
Aug 18, 2020 11.99 12.98 11.75 12.97 24,689 +1.04(+8.72%)
Aug 17, 2020 11.28 11.97 11.25 11.93 11,137 +0.57(+5.02%)
Aug 14, 2020 12.02 12.08 11.36 11.36 8,800 -0.74(-6.12%)
Aug 13, 2020 12.37 12.48 12.04 12.10 10,325 -0.05(-0.41%)
Aug 12, 2020 12.23 12.27 12.06 12.15 9,390 +0.05(+0.41%)
Aug 11, 2020 12.13 12.49 12.00 12.10 5,976 +0.05(+0.41%)
Aug 10, 2020 11.64 12.64 11.64 12.05 14,693 +0.26(+2.16%)
Aug 07, 2020 11.29 11.79 11.15 11.79 3,800 +0.49(+4.38%)
Aug 06, 2020 12.00 12.00 11.11 11.30 16,797 -0.45(-3.83%)
Aug 05, 2020 11.86 11.96 11.58 11.75 15,713 -0.30(-2.49%)
Aug 04, 2020 11.98 12.21 11.98 12.05 3,442 +0.06(+0.50%)
Aug 03, 2020 12.26 12.52 11.92 11.99 7,119 +0.08(+0.67%)
Jul 31, 2020 12.60 12.63 11.85 11.91 7,400 -0.59(-4.72%)
Jul 30, 2020 12.87 12.87 12.35 12.50 9,407 +0.15(+1.21%)
Jul 29, 2020 13.20 13.20 12.10 12.35 12,329 -0.69(-5.29%)
Jul 28, 2020 13.01 13.48 12.88 13.04 8,413 -0.03(-0.23%)
Jul 27, 2020 13.51 13.53 13.03 13.07 8,970 -0.02(-0.15%)
Jul 24, 2020 13.01 13.09 12.85 13.09 7,900 +0.01(+0.08%)
Jul 23, 2020 13.53 13.53 12.85 13.08 32,269 -0.12(-0.91%)
Jul 22, 2020 13.36 13.51 13.06 13.20 14,511 +0.01(+0.08%)
Jul 21, 2020 12.93 13.36 12.51 13.19 23,186 +0.16(+1.23%)
Jul 20, 2020 13.11 13.37 12.75 13.03 36,289 -0.17(-1.29%)
Jul 17, 2020 12.51 13.49 12.38 13.20 24,300 +0.76(+6.15%)
Jul 16, 2020 12.16 12.48 11.70 12.44 11,695 +0.43(+3.54%)
Jul 15, 2020 10.63 12.51 10.50 12.01 335,488 +1.11(+10.18%)
Jul 14, 2020 11.48 11.48 10.55 10.90 25,878 -0.45(-3.96%)
Jul 13, 2020 11.80 11.80 11.28 11.35 33,539 -0.17(-1.48%)
Jul 10, 2020 11.72 11.78 11.49 11.52 9,200 -0.31(-2.59%)
Jul 09, 2020 11.79 12.00 11.76 11.83 5,952 +0.09(+0.73%)
Jul 08, 2020 11.82 11.92 11.50 11.74 9,957 +0.11(+0.95%)
Jul 07, 2020 11.60 11.64 11.18 11.63 50,311 -0.02(-0.17%)
Jul 06, 2020 12.15 12.27 11.63 11.65 40,244 -0.30(-2.51%)
Jul 02, 2020 11.91 12.03 11.89 11.95 9,100 +0.04(+0.34%)
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.