Quantcast

Sierra Oncology, Inc. Common Stock Historical Stock Prices

SRRA 
$1.91
*  
0.04
2.14%
Get SRRA Alerts
*Delayed - data as of Sep. 20, 2018 10:39 ET  -  Find a broker to begin trading SRRA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    SRRA Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-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.
10:39 1.86 1.9896 1.84 1.91 209,175
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
08/08/2018 2.46 2.5 2.27 2.35 597,262
08/07/2018 2.55 2.63 2.46 2.51 103,318
08/06/2018 2.53 2.61 2.52 2.56 68,312
08/03/2018 2.68 2.705 2.52 2.55 176,028
08/02/2018 2.82 2.87 2.66 2.7 102,592
08/01/2018 2.84 2.92 2.77 2.85 250,152
07/31/2018 2.7 2.88 2.6718 2.84 138,974
07/30/2018 2.71 2.73 2.56 2.71 90,713
07/27/2018 2.77 2.8 2.61 2.7 196,710
07/26/2018 2.82 2.8558 2.75 2.75 93,555
07/25/2018 2.78 2.92 2.76 2.83 107,716
07/24/2018 2.97 2.97 2.76 2.78 163,442
07/23/2018 2.99 3.02 2.88 2.95 104,578
07/20/2018 3 3.02 2.93 3 161,900
07/19/2018 3 3.03 2.8839 3.02 114,232
07/18/2018 2.95 3.01 2.76 3.01 214,093
07/17/2018 2.8 2.94 2.7246 2.94 194,690
07/16/2018 2.82 2.85 2.56 2.76 613,282
07/13/2018 2.88 2.9697 2.83 2.84 290,848
07/12/2018 3.03 3.09 2.87 2.88 314,754
07/11/2018 2.95 3.02 2.85 3.01 86,621
07/10/2018 3.05 3.089 2.85 2.97 355,366
07/09/2018 3 3.0899 2.99 3.04 122,779
07/06/2018 3.07 3.08 2.95 2.99 129,632
07/05/2018 3.04 3.08 2.91 3.05 76,577
07/03/2018 3.1 3.115 2.98 3.02 71,542
07/02/2018 2.96 3.12 2.9 3.08 161,271
06/29/2018 2.96 3.15 2.9 2.96 205,773
06/28/2018 3.04 3.1838 2.9 2.95 239,665
06/27/2018 3.16 3.16 3 3.03 389,729
06/26/2018 3.25 3.3 3.1 3.16 256,640
06/25/2018 3.32 3.4 3.2 3.25 419,322
06/22/2018 3.45 3.45 3.27 3.3 308,737
06/21/2018 3.39 3.44 3.17 3.44 872,049
06/20/2018 3.53 3.7 3.31 3.37 541,727
06/19/2018 3.54 3.58 3.4 3.49 723,781
*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