Quantcast

Sierra Oncology, Inc. Common Stock Historical Stock Prices

SRRA 
$1.64
*  
0.02
1.2%
Get SRRA Alerts
*Delayed - data as of Nov. 12, 2018  -  Find a broker to begin trading SRRA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    SRRA After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 09-AUG-2018 TO 09-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.66 1.66 1.54 1.64 369,078
11/09/2018 1.66 1.67 1.59 1.66 743,755
11/08/2018 1.63 1.69 1.5653 1.67 587,291
11/07/2018 1.7 1.78 1.63 1.67 460,968
11/06/2018 1.74 1.82 1.7 1.7 1,161,241
11/05/2018 1.84 1.87 1.72 1.73 783,036
11/02/2018 1.79 1.91 1.76 1.83 725,537
11/01/2018 1.75 1.85 1.75 1.8 867,514
10/31/2018 1.734 1.77 1.7 1.71 833,648
10/30/2018 1.76 1.78 1.7 1.73 260,191
10/29/2018 1.79 1.84 1.73 1.75 427,410
10/26/2018 1.7 1.87 1.63 1.78 899,168
10/25/2018 1.61 1.7554 1.61 1.71 297,681
10/24/2018 1.76 1.79 1.6 1.63 383,446
10/23/2018 1.75 1.8 1.7 1.76 269,779
10/22/2018 1.77 1.85 1.7 1.7674 244,983
10/19/2018 1.92 1.94 1.74 1.77 259,400
10/18/2018 1.95 1.98 1.85 1.93 737,014
10/17/2018 1.87 1.94 1.8093 1.94 1,678,993
10/16/2018 1.72 1.9068 1.67 1.87 708,646
10/15/2018 1.73 1.75 1.67 1.72 335,769
10/12/2018 1.54 1.72 1.54 1.71 467,152
10/11/2018 1.55 1.59 1.48 1.51 1,574,882
10/10/2018 1.62 1.64 1.57 1.58 275,354
10/09/2018 1.65 1.69 1.6 1.63 278,245
10/08/2018 1.67 1.73 1.62 1.64 427,242
10/05/2018 1.7 1.7544 1.62 1.68 321,378
10/04/2018 1.76 1.7742 1.6501 1.69 404,872
10/03/2018 1.66 1.77 1.66 1.75 295,031
10/02/2018 1.65 1.72 1.6204 1.68 356,635
10/01/2018 1.71 1.75 1.65 1.65 399,259
09/28/2018 1.71 1.77 1.67 1.7 1,114,338
09/27/2018 1.75 1.81 1.71 1.71 525,825
09/26/2018 1.77 1.85 1.73 1.75 496,958
09/25/2018 1.85 1.87 1.75 1.77 377,277
09/24/2018 1.88 1.89 1.815 1.85 215,616
09/21/2018 1.93 1.96 1.82 1.86 255,081
09/20/2018 1.86 1.9896 1.84 1.94 539,805
09/19/2018 1.84 1.89 1.8 1.87 254,715
09/18/2018 1.8 1.87 1.7946 1.83 318,029
09/17/2018 1.8 1.85 1.79 1.83 563,868
09/14/2018 1.83 1.87 1.77 1.79 392,841
09/13/2018 1.75 1.85 1.75 1.82 443,345
09/12/2018 1.77 1.812 1.74 1.76 379,294
09/11/2018 1.86 1.86 1.77 1.78 478,729
09/10/2018 1.86 1.92 1.83 1.86 811,617
09/07/2018 1.91 2.01 1.81 1.84 368,564
09/06/2018 1.98 2.07 1.885 1.91 1,788,301
09/05/2018 1.74 2.03 1.725 1.98 2,290,893
09/04/2018 1.75 1.77 1.7 1.73 284,343
08/31/2018 1.74 1.77 1.72 1.76 205,548
08/30/2018 1.78 1.8 1.7 1.74 412,320
08/29/2018 1.76 1.81 1.7239 1.74 966,502
08/28/2018 1.7 1.78 1.7 1.74 389,763
08/27/2018 1.8 1.8 1.69 1.71 591,966
08/24/2018 1.76 1.81 1.72 1.78 470,647
08/23/2018 1.74 1.78 1.7 1.75 902,188
08/22/2018 1.91 1.94 1.69 1.75 1,849,998
08/21/2018 1.88 1.9 1.79 1.83 344,052
08/20/2018 1.77 1.915 1.77 1.87 376,096
08/17/2018 1.98 2 1.78 1.8 948,146
08/16/2018 1.97 2.0218 1.9001 1.97 122,386
08/15/2018 1.96 2.05 1.88 1.98 341,138
08/14/2018 2.05 2.1393 1.94 1.95 476,183
08/13/2018 2.07 2.07 1.85 2.05 2,168,233
08/10/2018 2.1 2.17 2.01 2.05 869,613
08/09/2018 2.35 2.4482 2.08 2.1 1,112,029
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio