Home > Quotes > IDRA > Historical Prices
IDRA

Idera Pharmaceuticals, Inc. Historical Stock Prices

$0.695
*  
0.005
  negative  
0.72%
Get IDRA Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    IDRA After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  0.69  0.71  0.6386  0.695 37,770
05/22/2013 0.72 0.72 0.661 0.69 21,824
05/21/2013 0.67 0.76 0.66 0.69 82,809
05/20/2013 0.7 0.74 0.6661 0.68 53,777
05/17/2013 0.74 0.74 0.7 0.7 13,331
05/16/2013 0.8 0.8 0.65 0.67 420,080
05/15/2013 0.8 0.8 0.78 0.8 109,104
05/14/2013 0.77 0.818 0.76 0.8 483,630
05/13/2013 0.7 0.77 0.68 0.755 647,432
05/10/2013 0.65 0.715 0.63 0.715 358,655
05/09/2013 0.6 0.6502 0.6 0.65 175,010
05/08/2013 0.65 0.65 0.5899 0.6 488,984
05/07/2013 0.65 0.68 0.57 0.57 1,002,955
05/06/2013 0.57 0.66 0.57 0.649 1,115,354
05/03/2013 0.54 0.61 0.54 0.57 1,149,990
05/02/2013 0.58 0.59 0.5201 0.545 978,996
05/01/2013 0.81 0.83 0.6732 0.7 64,460
04/30/2013 0.76 0.79 0.74 0.79 82,396
04/29/2013 0.72 0.74 0.72 0.73 43,354
04/26/2013 0.71 0.72 0.71 0.72 11,530
04/25/2013 0.66 0.695 0.6542 0.69 29,964
04/24/2013 0.65 0.6599 0.6 0.65 58,142
04/23/2013 0.61 0.65 0.61 0.6477 49,322
04/22/2013 0.59 0.6445 0.52 0.6126 62,269
04/19/2013 0.61 0.62 0.58 0.5801 96,530
04/18/2013 0.51 0.58 0.495 0.58 106,675
04/17/2013 0.56 0.5799 0.54 0.54 39,153
04/16/2013 0.4853 0.58 0.4853 0.55 119,640
04/15/2013 0.481 0.6001 0.4523 0.46 317,177
04/12/2013 0.62 0.635 0.5535 0.57 47,238
04/11/2013 0.56 0.6199 0.5151 0.6 143,166
04/10/2013 0.65 0.65 0.5601 0.6 55,898
04/09/2013 0.62 0.64 0.4901 0.57 62,977
04/08/2013 0.58 0.64 0.56 0.63 116,879
04/05/2013 0.55 0.59 0.5497 0.575 95,154
04/04/2013 0.5 0.55 0.4703 0.55 115,434
04/03/2013 0.5298 0.5399 0.485 0.51 250,826
04/02/2013 0.5 0.5395 0.43 0.5235 128,672
04/01/2013 0.5469 0.5469 0.46 0.47 26,678
03/28/2013 0.485 0.581 0.45 0.5 162,249
03/27/2013 0.5 0.558 0.49 0.49 136,389
03/26/2013 0.4953 0.5533 0.49 0.494 60,900
03/25/2013 0.55 0.55 0.52 0.52 65,224
03/22/2013 0.5 0.53 0.471 0.525 100,938
03/21/2013 0.6 0.6 0.5199 0.53 28,560
03/20/2013 0.63 0.63 0.5602 0.5901 134,908
03/19/2013 0.58 0.649 0.5099 0.55 50,023
03/18/2013 0.65 0.65 0.5501 0.58 33,063
03/15/2013 0.6 0.67 0.6 0.65 130,647
03/14/2013 0.48 0.6503 0.48 0.586 195,984
03/13/2013 0.67 0.67 0.1866 0.62 183,679
03/12/2013 0.69 0.6901 0.666 0.67 6,504
03/11/2013 0.67 0.6899 0.66 0.67 42,394
03/08/2013 0.6897 0.6897 0.666 0.67 23,025
03/07/2013 0.7101 0.7101 0.68 0.69 30,183
03/06/2013 0.6902 0.7397 0.6902 0.6902 21,761
03/05/2013 0.7485 0.75 0.6902 0.7 25,825
03/04/2013 0.765 0.765 0.69 0.7 42,133
03/01/2013 0.75 0.752 0.7 0.73 37,622
02/28/2013 0.75 0.75 0.702 0.72 65,166
02/27/2013 0.75 0.75 0.7 0.7 30,200
02/26/2013 0.74 0.8 0.7 0.7198 114,193
02/25/2013 0.7 0.75 0.685 0.7101 96,584
02/22/2013 0.749 0.749 0.661 0.726 20,500
02/21/2013 0.73 0.749 0.685 0.74 31,754
02/20/2013 0.7 0.7501 0.6822 0.72 94,136
02/19/2013 0.69 0.695 0.6615 0.67 22,239
02/15/2013 0.68 0.71 0.66 0.66 53,056
02/14/2013 0.7 0.7 0.68 0.68 16,255
02/13/2013 0.6615 0.71 0.6615 0.696 31,401
02/12/2013 0.685 0.72 0.66 0.6796 52,520
02/11/2013 0.74 0.74 0.68 0.7 63,194
02/08/2013 0.69 0.73 0.69 0.7 36,000
02/07/2013 0.7001 0.7001 0.66 0.663 179,432
02/06/2013 0.7 0.7495 0.6801 0.69 288,070
02/05/2013 0.6955 0.74 0.6616 0.675 170,427
02/04/2013 0.7 0.73 0.6902 0.696 66,754
02/01/2013 0.7005 0.78 0.7001 0.77 10,230
01/31/2013 0.7 0.7399 0.7 0.72 19,674
01/30/2013 0.74 0.75 0.7001 0.72 57,400
01/29/2013 0.7001 0.7478 0.69 0.7004 22,975
01/28/2013 0.72 0.748 0.69 0.7 7,300
01/25/2013 0.71 0.73 0.698 0.698 27,280
01/24/2013 0.73 0.7501 0.69 0.698 52,548
01/23/2013 0.755 0.7799 0.73 0.74 44,069
01/22/2013 0.77 0.8 0.71 0.75 72,785
01/18/2013 0.761 0.761 0.73 0.74 39,353
01/17/2013 0.77 0.79 0.7512 0.7512 18,800
01/16/2013 0.77 0.79 0.77 0.78 44,050
01/15/2013 0.78 0.8099 0.7751 0.79 57,600
01/14/2013 0.82 0.82 0.77 0.79 17,170
01/11/2013 0.81 0.8249 0.7788 0.8 21,558
01/10/2013 0.81 0.826 0.76 0.8 75,888
01/09/2013 0.82 0.8665 0.7999 0.8 45,175
01/08/2013 0.84 0.85 0.8205 0.83 25,623
01/07/2013 0.88 0.88 0.8201 0.85 89,595
01/04/2013 0.88 0.88 0.82 0.821 162,879
01/03/2013 0.85 0.8899 0.83 0.83 31,659
01/02/2013 0.92 0.92 0.785 0.795 65,282
12/31/2012 0.87 0.898 0.81 0.89 57,305
12/28/2012 0.86 0.86 0.8025 0.806 24,086
12/27/2012 0.87 0.8701 0.81 0.82 21,076
12/26/2012 0.8401 0.898 0.8401 0.87 46,580
12/24/2012 0.75 0.89 0.75 0.8301 66,026
12/21/2012 0.82 0.94 0.78 0.83 142,075
12/20/2012 0.98 0.988 0.7531 0.8 208,682
12/19/2012 1.07 1.15 0.91 0.92 625,646
12/18/2012 0.94 0.95 0.77 0.77 29,036
12/17/2012 0.9398 0.9399 0.87 0.87 26,811
12/14/2012 0.77 0.8201 0.7501 0.82 6,100
12/13/2012 0.7551 0.9399 0.72 0.72 16,490
12/12/2012 0.685 0.96 0.685 0.92 44,748
12/11/2012 0.71 0.71 0.66 0.68 9,901
12/10/2012 0.79 0.79 0.672 0.68 6,955
12/07/2012 0.7 0.7 0.66 0.7 11,930
12/06/2012 0.7 0.72 0.68 0.68 6,355
12/05/2012 0.73 0.73 0.67 0.7 49,900
12/04/2012 0.84 0.8498 0.75 0.75 16,812
12/03/2012 0.66 0.84 0.66 0.84 9,373
11/30/2012 0.75 0.77 0.73 0.74 4,396
11/29/2012 0.7101 0.8456 0.646 0.79 13,148
11/28/2012 0.86 0.86 0.682 0.7 44,579
11/27/2012 0.82 0.904 0.7999 0.7999 14,722
11/26/2012 0.96 0.96 0.84 0.84 15,459
11/23/2012 0.88 0.96 0.82 0.9 3,040
11/21/2012 0.8699 0.8699 0.866 0.866 500
11/20/2012 0.99 0.99 0.8485 0.85 11,400
11/19/2012 0.782 0.9 0.782 0.9 2,880
11/16/2012 0.89 0.89 0.79 0.79 3,700
11/15/2012 0.9 0.9 0.727 0.83 5,194
11/14/2012 0.68 0.9 0.68 0.85 13,039
11/13/2012 0.89 0.8999 0.66 0.8 13,942
11/12/2012 0.646 0.84 0.646 0.839 29,509
11/09/2012 0.66 0.69 0.66 0.69 3,200
11/08/2012 0.7 0.8 0.648 0.7 33,533
11/07/2012 0.75 0.82 0.6967 0.6967 26,049
11/06/2012 0.78 0.8 0.74 0.7401 42,959
11/05/2012 0.76 0.9 0.75 0.8 16,909
11/02/2012 0.8 0.8 0.7996 0.8 3,300
11/01/2012 0.87 0.87 0.7983 0.7983 14,190
10/31/2012 0.92 0.92 0.89 0.91 10,044
10/26/2012 0.9 0.9 0.87 0.88 5,449
10/25/2012 0.82 0.8507 0.81 0.85 21,800
10/24/2012 0.83 1.02 0.775 0.802 30,851
10/23/2012 0.75 0.826 0.73 0.8128 14,600
10/22/2012 0.84 0.84 0.765 0.8 47,935
10/19/2012 0.8721 0.8721 0.815 0.87 19,780
10/18/2012 0.9 0.92 0.8015 0.908 17,769
10/17/2012 0.869 1.1 0.763 0.9 76,672
10/16/2012 0.92 0.95 0.89 0.895 61,404
10/15/2012 0.982 1.01 0.975 0.984 12,395
10/12/2012 1.02 1.02 0.9957 0.9957 110,717
10/11/2012 1 1.01 0.982 1.01 5,300
10/10/2012 1.04 1.04 1 1 36,588
10/09/2012 1.05 1.05 1 1 12,200
10/08/2012 1.07 1.09 1.05 1.05 3,575
10/05/2012 1.06 1.074 1.05 1.074 2,100
10/04/2012 1.08 1.08 1.08 1.08 00
10/03/2012 1.05 1.08 1.05 1.08 9,507
10/02/2012 1.02 1.06 1.02 1.06 13,879
10/01/2012 1.01 1.0484 1.01 1.02 9,272
09/28/2012 1 1.03 1 1.03 2,755
09/27/2012 1.05 1.05 1.01 1.03 3,200
09/26/2012 0.99 1.05 0.99 1.05 3,535
09/25/2012 1 1.0001 0.99 1.0001 16,500
09/24/2012 1 1.03 1 1.03 19,452
09/21/2012 0.98 1.05 0.98 1.04 12,453
09/20/2012 0.98 1.05 0.98 1.01 4,630
09/19/2012 1.03 1.05 0.95 1.04 8,854
09/18/2012 1.039 1.039 0.95 1 8,760
09/17/2012 0.96 1.06 0.96 1.05 7,115
09/14/2012 1.01 1.01 0.94 0.94 9,273
09/13/2012 0.941 1.1 0.94 0.976 4,998
09/12/2012 0.95 1.07 0.9201 1.03 5,750
09/11/2012 0.98 1.08 0.98 1.07 8,619
09/10/2012 1.06 1.06 0.96 0.9701 5,725
09/07/2012 1.02 1.08 0.91 0.95 15,918
09/06/2012 1 1.12 0.93 0.95 37,360
09/05/2012 1 1.12 0.97 1.05 26,729
09/04/2012 1.12 1.12 0.99 1 13,540
08/31/2012 1.03 1.12 1 1.12 14,620
08/30/2012 0.98 1.02 0.98 0.98 13,834
08/29/2012 0.92 0.99 0.9 0.9799 21,367
08/28/2012 0.9383 0.9383 0.9383 0.9383 500
08/27/2012 0.9443 0.95 0.9443 0.95 1,125
08/24/2012 0.94 1.05 0.89 0.91 36,274
08/23/2012 0.96 0.9999 0.94 0.94 13,133
08/22/2012 1.05 1.05 0.97 0.972 3,330
08/21/2012 1.03 1.065 1.03 1.055 485
08/20/2012 1.03 1.12 1 1.01 14,778
08/17/2012 0.985 0.985 0.94 0.94 1,810
08/16/2012 1.03 1.03 0.9 1.03 13,105
08/15/2012 0.9 1.03 0.9 0.972 5,274
08/14/2012 1.01 1.01 0.88 0.96 5,431
08/13/2012 1 1 1 1 4,300
08/10/2012 1 1.01 1 1 6,830
08/09/2012 1.01 1.01 1 1 420
08/08/2012 1 1 0.975 0.975 9,710
08/07/2012 1.02 1.02 1 1 1,756
08/06/2012 1.01 1.03 1 1.01 6,671
08/03/2012 1.05 1.05 0.95 1.01 19,648
08/02/2012 1.01 1.0389 1.01 1.02 3,500
08/01/2012 1.01 1.05 1.01 1.02 3,374
07/31/2012 1.03 1.0799 1.02 1.02 6,605
07/30/2012 1.04 1.06 1.02 1.04 6,670
07/27/2012 1.12 1.12 1.01 1.01 9,015
07/26/2012 1.0899 1.09 1.0899 1.09 1,270
07/25/2012 1.07 1.108 1.0201 1.0767 21,717
07/24/2012 1.02 1.1 1.02 1.04 2,300
07/23/2012 1.03 1.11 1.0101 1.1059 4,778
07/20/2012 1.04 1.04 1.01 1.01 3,840
07/19/2012 1 1.04 1 1.04 1,731
07/18/2012 1.01 1.09 1 1.078 8,535
07/17/2012 1.01 1.04 1.01 1.01 6,804
07/16/2012 1.09 1.13 1 1.01 15,374
07/13/2012 1.11 1.1101 1.06 1.06 12,872
07/12/2012 1.17 1.17 1.11 1.13 3,960
07/11/2012 1.17 1.17 1.11 1.115 10,845
07/10/2012 1.19 1.19 1.11 1.19 14,830
07/09/2012 1.19 1.22 1.189 1.2 10,275
07/06/2012 1.17 1.21 1.1309 1.21 17,007
07/05/2012 1.17 1.19 1.17 1.18 9,090
07/03/2012 1.17 1.19 1.16 1.1609 15,525
07/02/2012 1.1 1.19 1.06 1.1711 27,226
06/29/2012 1.07 1.15 1.06 1.06 41,287
06/28/2012 1.02 1.06 1 1.06 33,073
06/27/2012 0.95 1.04 0.8715 1.04 12,430
06/26/2012 1.06 1.06 0.8515 0.89 12,700
06/25/2012 0.967 0.967 0.83 0.85 16,326
06/22/2012 1.09 1.09 0.9 0.9 103,726
06/21/2012 1.06 1.08 1.0201 1.08 5,664
06/20/2012 1.04 1.09 1.02 1.09 10,770
06/19/2012 1.06 1.06 1.04 1.04 500
06/18/2012 1.03 1.06 1.02 1.06 8,564
06/15/2012 0.92 1.04 0.92 1.02 15,699
06/14/2012 0.94 0.96 0.9211 0.93 47,720
06/13/2012 0.91 0.96 0.91 0.96 13,150
06/12/2012 0.951 0.958 0.91 0.91 13,405
06/11/2012 0.965 0.99 0.9515 0.96 9,900
06/08/2012 0.96 0.97 0.96 0.963 6,899
06/07/2012 1 1.02 0.95 0.96 22,968
06/06/2012 1.0001 1.0499 0.95 1.04 6,531
06/05/2012 0.95 1 0.95 0.998 8,336
06/04/2012 1 1 0.95 0.96 16,812
06/01/2012 1.03 1.03 0.995 1 7,597
05/31/2012 1.06 1.06 1 1.02 7,940
05/30/2012 1.02 1.0699 1 1.06 34,995
05/29/2012 1.01 1.0827 1.01 1.02 3,214
05/25/2012 1.01 1.02 1 1 7,319
05/24/2012 1.05 1.05 1 1.02 7,870
05/23/2012 1 1.07 1 1.02 5,220
05/22/2012 1.02 1.04 1 1 7,726
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.