Retrophin Inc (NQ: RTRX )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	26.99	27.75	26.96	27.64	246,586	+0.64(+2.37%)
Jul 30, 2018	27.43	27.80	26.84	27.00	358,545	-0.58(-2.10%)
Jul 27, 2018	27.51	28.48	26.00	27.58	677,600	-1.00(-3.50%)
Jul 26, 2018	28.80	29.07	28.43	28.58	298,489	-0.28(-0.97%)
Jul 25, 2018	29.53	29.95	28.61	28.86	378,240	-0.73(-2.47%)
Jul 24, 2018	31.00	31.42	29.26	29.59	305,588	-1.28(-4.15%)
Jul 23, 2018	30.28	31.40	30.01	30.87	221,500	+0.52(+1.71%)
Jul 20, 2018	30.94	31.07	30.08	30.35	148,720	-0.59(-1.91%)
Jul 19, 2018	31.46	31.61	30.54	30.94	282,702	-0.66(-2.09%)
Jul 18, 2018	29.94	31.87	29.22	31.60	698,300	+1.55(+5.16%)
Jul 17, 2018	28.62	30.18	28.62	30.05	285,278	+1.26(+4.38%)
Jul 16, 2018	28.64	28.83	28.20	28.79	311,867	+0.15(+0.52%)
Jul 13, 2018	27.86	28.72	27.53	28.64	299,385	+0.85(+3.06%)
Jul 12, 2018	26.91	27.83	26.54	27.79	261,487	+1.06(+3.97%)
Jul 11, 2018	27.20	27.78	26.65	26.73	229,128	-0.70(-2.55%)
Jul 10, 2018	29.64	29.73	27.26	27.43	291,688	-2.12(-7.17%)
Jul 09, 2018	29.33	29.63	28.96	29.55	275,115	+0.29(+0.99%)
Jul 06, 2018	28.58	29.27	28.10	29.26	188,174	+0.76(+2.67%)
Jul 05, 2018	28.42	28.92	28.16	28.50	239,434	+0.27(+0.97%)
Jul 03, 2018		28.23	28.23	28.23	0	+0.37(+1.31%)
Jul 02, 2018	27.02	27.94	26.69	27.86	170,146	+0.60(+2.20%)
Jun 29, 2018	26.06	27.47	25.65	27.26	408,735	+1.37(+5.29%)
Jun 28, 2018	25.59	26.36	25.49	25.89	243,343	+0.30(+1.17%)
Jun 27, 2018	26.50	26.91	25.57	25.59	240,660	-0.93(-3.51%)
Jun 26, 2018	26.87	27.10	26.28	26.52	178,915	-0.23(-0.86%)
Jun 25, 2018	26.94	27.00	26.24	26.75	303,218	-0.40(-1.47%)
Jun 22, 2018	27.61	27.64	26.55	27.15	2,018,091	-0.45(-1.63%)
Jun 21, 2018	28.11	28.11	27.39	27.60	187,582	-0.40(-1.43%)
Jun 20, 2018	28.39	28.56	27.97	28.00	204,229	-0.39(-1.37%)
Jun 19, 2018	28.36	28.79	28.12	28.39	252,516	-0.11(-0.39%)
Jun 18, 2018	28.66	28.95	28.16	28.50	159,805	-0.31(-1.08%)
Jun 15, 2018		28.82	27.89	28.81	666,578	+0.92(+3.30%)
Jun 14, 2018	28.03	28.15	27.29	27.89	233,345	+0.00(+0.00%)
Jun 13, 2018	27.69	28.00	27.26	27.89	185,456	+0.34(+1.23%)
Jun 12, 2018	27.48	27.95	27.24	27.55	138,628	+0.11(+0.40%)
Jun 11, 2018	27.70	27.70	27.01	27.44	242,578	-0.30(-1.08%)
Jun 08, 2018	27.68	28.27	26.03	27.74	199,233	-0.08(-0.29%)
Jun 07, 2018	28.50	28.68	27.64	27.82	143,795	-0.56(-1.97%)
Jun 06, 2018	28.52	28.87	28.30	28.38	178,314	-0.07(-0.25%)
Jun 05, 2018	28.12	28.67	28.11	28.45	200,781	+0.41(+1.46%)
Jun 04, 2018	28.03	28.18	27.50	28.04	171,215	-0.05(-0.18%)
Jun 01, 2018	28.20	28.40	28.05	28.09	217,220	+0.08(+0.29%)
May 31, 2018	28.40	28.66	27.92	28.01	286,169	-0.35(-1.23%)
May 30, 2018	28.53	28.79	27.94	28.36	1,422,075	-0.04(-0.14%)
May 29, 2018	28.77	28.79	28.26	28.40	440,389	-0.53(-1.83%)
May 25, 2018		28.93	28.93	28.93	0	-0.08(-0.28%)
May 24, 2018	29.02	29.77	28.54	29.01	473,743	-0.04(-0.14%)
May 23, 2018	28.41	29.23	28.41	29.05	376,708	+0.62(+2.18%)
May 22, 2018	28.35	28.61	27.95	28.43	160,372	+0.19(+0.67%)
May 21, 2018	28.32	28.58	27.92	28.24	234,565	+0.06(+0.21%)
May 18, 2018	27.27	28.35	26.82	28.18	435,515	+0.91(+3.34%)
May 17, 2018	26.92	27.47	26.48	27.27	244,245	+0.39(+1.45%)
May 16, 2018	26.63	27.00	26.51	26.88	444,812	+0.23(+0.86%)
May 15, 2018	26.44	26.92	25.36	26.65	417,466	-0.06(-0.22%)
May 14, 2018	26.39	26.74	25.74	26.71	256,588	+0.39(+1.48%)
May 11, 2018	25.26	26.67	25.26	26.32	278,762	+1.07(+4.24%)
May 10, 2018	26.46	26.46	25.18	25.25	306,987	-1.27(-4.79%)
May 09, 2018	24.58	26.71	24.47	26.52	594,713	+1.90(+7.72%)
May 08, 2018	23.66	24.63	23.62	24.62	267,691	+0.86(+3.62%)
May 07, 2018	23.77	24.56	23.62	23.76	228,989	+0.09(+0.38%)
May 04, 2018	23.06	23.74	22.90	23.67	260,443	+0.45(+1.94%)
May 03, 2018	23.86	24.12	23.18	23.22	337,080	-0.58(-2.44%)
May 02, 2018	25.66	26.33	23.72	23.80	518,710	-1.38(-5.48%)

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.