Retrophin Inc (NQ: RTRX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	24.21	24.61	23.72	24.54	569,500	-0.21(-0.85%)
Nov 29, 2018	24.84	25.32	24.54	24.75	227,927	-0.23(-0.92%)
Nov 28, 2018	24.03	25.40	23.95	24.98	370,964	+1.32(+5.58%)
Nov 27, 2018	25.01	25.29	23.45	23.66	834,069	-1.58(-6.26%)
Nov 26, 2018	26.04	26.25	24.76	25.24	776,887	-0.51(-1.98%)
Nov 23, 2018	25.59	26.18	25.53	25.75	88,200	-0.07(-0.27%)
Nov 21, 2018		25.82	25.82	25.82	0	+0.78(+3.12%)
Nov 20, 2018	25.78	25.92	24.85	25.04	306,159	-1.03(-3.95%)
Nov 19, 2018	25.63	26.80	25.45	26.07	498,770	+0.91(+3.62%)
Nov 16, 2018	24.50	25.35	24.22	25.16	208,800	+0.38(+1.53%)
Nov 15, 2018	23.19	24.94	23.19	24.78	198,580	+1.32(+5.63%)
Nov 14, 2018	24.58	24.94	23.27	23.46	338,842	-0.76(-3.14%)
Nov 13, 2018	24.94	25.11	24.22	24.22	216,126	-0.55(-2.22%)
Nov 12, 2018	25.81	26.76	24.75	24.77	220,328	-1.00(-3.88%)
Nov 09, 2018	26.83	26.84	25.69	25.77	208,500	-1.28(-4.73%)
Nov 08, 2018	27.07	27.34	26.56	27.05	160,424	-0.12(-0.44%)
Nov 07, 2018	26.14	27.38	26.01	27.17	292,161	+1.19(+4.58%)
Nov 06, 2018	26.46	27.21	25.82	25.98	299,982	-0.70(-2.62%)
Nov 05, 2018	25.88	26.80	25.36	26.68	226,519	+0.88(+3.39%)
Nov 02, 2018	26.42	27.45	24.75	25.80	608,200	-1.89(-6.84%)
Nov 01, 2018	25.87	27.81	25.67	27.70	607,420	+2.04(+7.95%)
Oct 31, 2018	26.03	26.37	25.40	25.66	426,660	+0.05(+0.20%)
Oct 30, 2018	24.79	25.70	24.68	25.61	272,947	+1.30(+5.35%)
Oct 29, 2018	25.58	25.65	23.80	24.31	178,004	-0.67(-2.68%)
Oct 26, 2018	24.18	25.39	24.09	24.98	195,600	+0.31(+1.26%)
Oct 25, 2018	24.12	25.40	24.08	24.67	247,376	+0.75(+3.14%)
Oct 24, 2018	25.38	25.65	23.89	23.92	307,426	-1.51(-5.94%)
Oct 23, 2018	24.84	26.11	24.78	25.43	184,911	+0.14(+0.55%)
Oct 22, 2018	25.33	25.36	24.35	25.29	241,553	+0.00(+0.00%)
Oct 19, 2018	25.08	25.85	25.05	25.29	261,200	+0.20(+0.80%)
Oct 18, 2018	25.72	26.12	25.02	25.09	318,292	-0.69(-2.68%)
Oct 17, 2018	25.91	26.06	25.46	25.78	127,062	-0.23(-0.88%)
Oct 16, 2018	24.79	26.14	24.71	26.01	273,345	+1.38(+5.60%)
Oct 15, 2018	25.60	25.60	24.51	24.63	363,147	-1.07(-4.16%)
Oct 12, 2018	25.18	25.78	24.92	25.70	291,700	+0.90(+3.63%)
Oct 11, 2018	25.05	25.50	24.54	24.80	308,349	-0.37(-1.47%)
Oct 10, 2018	25.87	26.17	25.15	25.17	320,679	-0.70(-2.71%)
Oct 09, 2018	25.97	26.44	25.39	25.87	328,080	-0.25(-0.96%)
Oct 08, 2018	26.27	26.92	25.57	26.12	189,413	-0.44(-1.66%)
Oct 05, 2018	26.42	26.78	25.80	26.56	396,100	+0.08(+0.30%)
Oct 04, 2018	27.04	27.16	26.33	26.48	243,151	-0.69(-2.54%)
Oct 03, 2018	27.26	27.43	26.06	27.17	407,420	+0.15(+0.56%)
Oct 02, 2018	27.75	28.12	26.99	27.02	365,831	-0.79(-2.84%)
Oct 01, 2018	28.91	28.91	27.73	27.81	197,640	-0.92(-3.20%)
Sep 28, 2018	28.11	29.00	28.08	28.73	303,000	+0.59(+2.10%)
Sep 27, 2018	28.32	28.75	27.85	28.14	249,874	-0.36(-1.26%)
Sep 26, 2018	28.80	29.00	28.43	28.50	217,878	-0.12(-0.42%)
Sep 25, 2018	27.81	28.71	27.39	28.62	307,005	+0.87(+3.14%)
Sep 24, 2018	27.75	28.11	27.52	27.75	239,747	-0.07(-0.25%)
Sep 21, 2018	29.43	29.66	27.74	27.82	614,400	-1.72(-5.82%)
Sep 20, 2018	29.33	29.70	29.09	29.54	238,237	+0.32(+1.10%)
Sep 19, 2018	28.90	29.31	28.90	29.22	278,350	+0.26(+0.90%)
Sep 18, 2018	28.26	28.97	27.90	28.96	323,780	+0.89(+3.17%)
Sep 17, 2018	29.00	29.00	27.98	28.07	408,528	-0.99(-3.41%)
Sep 14, 2018	29.99	29.99	29.04	29.06	404,800	-0.89(-2.97%)
Sep 13, 2018	29.99	30.21	29.59	29.95	383,932	+0.09(+0.30%)
Sep 12, 2018	29.42	29.97	29.11	29.86	390,360	+0.48(+1.63%)
Sep 11, 2018	28.88	29.75	28.53	29.38	276,559	+0.51(+1.77%)
Sep 10, 2018	29.01	29.09	28.08	28.87	356,352	-0.22(-0.76%)
Sep 07, 2018	28.75	29.45	28.10	29.09	644,800	+0.11(+0.38%)
Sep 06, 2018	29.15	30.87	28.85	28.98	1,308,534	+0.24(+0.84%)
Sep 05, 2018	31.74	31.80	28.56	28.74	2,290,119	-3.41(-10.61%)

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.