Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardelyx Inc (NQ: ARDX )

6.420 +0.110 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 2.780 2.900 2.780 2.800 88,900 +0.05(+1.82%)
Mar 28, 2019 2.850 2.903 2.750 2.750 95,441 -0.12(-4.18%)
Mar 27, 2019 3.020 3.071 2.860 2.870 122,552 -0.16(-5.28%)
Mar 26, 2019 3.290 3.340 2.980 3.030 174,518 -0.25(-7.62%)
Mar 25, 2019 3.310 3.370 3.250 3.280 207,546 -0.07(-2.09%)
Mar 22, 2019 3.210 3.450 3.200 3.350 267,500 +0.07(+2.13%)
Mar 21, 2019 3.290 3.390 3.255 3.280 140,485 -0.03(-0.91%)
Mar 20, 2019 3.280 3.430 3.250 3.310 175,908 +0.04(+1.22%)
Mar 19, 2019 3.270 3.310 3.260 3.270 114,956 -0.01(-0.30%)
Mar 18, 2019 3.300 3.370 3.280 3.280 145,942 -0.03(-0.91%)
Mar 15, 2019 3.340 3.390 3.260 3.310 333,300 -0.03(-0.90%)
Mar 14, 2019 3.250 3.380 3.250 3.340 259,314 +0.09(+2.77%)
Mar 13, 2019 3.290 3.320 3.250 3.250 146,749 -0.01(-0.31%)
Mar 12, 2019 3.300 3.360 3.250 3.260 185,904 -0.03(-0.91%)
Mar 11, 2019 3.320 3.390 3.205 3.290 140,780 +0.01(+0.30%)
Mar 08, 2019 3.340 3.450 3.050 3.280 369,200 +0.04(+1.23%)
Mar 07, 2019 2.880 3.320 2.880 3.240 290,681 +0.39(+13.68%)
Mar 06, 2019 3.030 3.030 2.840 2.850 146,136 -0.15(-5.00%)
Mar 05, 2019 2.940 3.140 2.888 3.000 218,458 +0.07(+2.39%)
Mar 04, 2019 3.050 3.100 2.820 2.930 286,912 -0.10(-3.30%)
Mar 01, 2019 2.870 3.080 2.760 3.030 348,800 +0.22(+7.83%)
Feb 28, 2019 2.610 2.860 2.610 2.810 264,800 +0.17(+6.44%)
Feb 27, 2019 2.580 2.690 2.580 2.640 155,248 +0.07(+2.72%)
Feb 26, 2019 2.610 2.610 2.510 2.570 143,777 -0.03(-1.15%)
Feb 25, 2019 2.720 2.766 2.600 2.600 178,403 -0.11(-4.06%)
Feb 22, 2019 2.560 2.710 2.510 2.710 129,500 +0.16(+6.27%)
Feb 21, 2019 2.610 2.610 2.490 2.550 135,392 -0.08(-3.04%)
Feb 20, 2019 2.620 2.650 2.540 2.630 112,515 +0.02(+0.77%)
Feb 19, 2019 2.630 2.660 2.560 2.610 119,536 +0.00(+0.00%)
Feb 15, 2019 2.550 2.660 2.540 2.610 154,800 +0.09(+3.57%)
Feb 14, 2019 2.600 2.660 2.510 2.520 197,584 -0.08(-3.08%)
Feb 13, 2019 2.570 2.740 2.540 2.600 95,835 +0.06(+2.36%)
Feb 12, 2019 2.530 2.590 2.450 2.540 198,230 +0.01(+0.40%)
Feb 11, 2019 2.450 2.530 2.350 2.530 174,268 +0.12(+4.98%)
Feb 08, 2019 2.350 2.500 2.290 2.410 169,400 +0.08(+3.43%)
Feb 07, 2019 2.240 2.330 2.191 2.330 223,517 +0.07(+3.10%)
Feb 06, 2019 2.140 2.300 2.140 2.260 255,752 +0.14(+6.60%)
Feb 05, 2019 2.150 2.300 2.120 2.120 144,323 -0.06(-2.75%)
Feb 04, 2019 2.100 2.230 2.100 2.180 207,002 +0.05(+2.35%)
Feb 01, 2019 2.120 2.140 2.080 2.130 118,000 +0.03(+1.43%)
Jan 31, 2019 2.110 2.198 2.070 2.100 135,537 +0.00(+0.00%)
Jan 30, 2019 2.000 2.140 2.000 2.100 144,002 +0.09(+4.48%)
Jan 29, 2019 1.990 2.050 1.960 2.010 96,709 +0.02(+1.01%)
Jan 28, 2019 2.020 2.090 1.960 1.990 165,460 -0.03(-1.49%)
Jan 25, 2019 2.030 2.080 2.000 2.020 258,300 +0.01(+0.50%)
Jan 24, 2019 1.920 2.010 1.860 2.010 227,173 +0.07(+3.61%)
Jan 23, 2019 2.010 2.130 1.910 1.940 217,062 -0.08(-4.20%)
Jan 22, 2019 2.200 2.250 2.000 2.025 312,782 -0.21(-9.19%)
Jan 18, 2019 2.340 2.380 2.190 2.230 179,900 -0.09(-3.88%)
Jan 17, 2019 2.210 2.340 2.210 2.320 209,385 +0.09(+4.04%)
Jan 16, 2019 2.320 2.380 2.200 2.230 137,279 -0.10(-4.29%)
Jan 15, 2019 2.290 2.350 2.260 2.330 243,272 +0.03(+1.30%)
Jan 14, 2019 2.370 2.390 2.250 2.300 292,290 -0.11(-4.56%)
Jan 11, 2019 2.400 2.450 2.350 2.410 195,100 +0.00(+0.00%)
Jan 10, 2019 2.370 2.440 2.290 2.410 319,862 +0.01(+0.42%)
Jan 09, 2019 2.350 2.435 2.270 2.400 371,372 +0.06(+2.56%)
Jan 08, 2019 2.250 2.430 2.176 2.340 416,068 +0.10(+4.46%)
Jan 07, 2019 2.040 2.510 2.021 2.240 342,863 +0.18(+8.74%)
Jan 04, 2019 1.920 2.090 1.905 2.060 230,900 +0.18(+9.57%)
Jan 03, 2019 1.990 2.015 1.850 1.880 234,920 -0.12(-6.00%)
Jan 02, 2019 1.700 2.030 1.700 2.000 330,006 +0.21(+11.73%)
Dec 31, 2018 1.760 1.920 1.750 1.790 416,300 +0.03(+1.70%)
Dec 28, 2018 1.690 1.790 1.650 1.760 915,100 +0.08(+4.76%)
Dec 27, 2018 1.710 1.760 1.680 1.680 544,803 -0.06(-3.45%)
Dec 26, 2018 1.660 1.800 1.650 1.740 441,328 +0.08(+4.82%)
Dec 24, 2018 1.660 1.750 1.600 1.660 404,500 -0.02(-1.19%)
Dec 21, 2018 1.740 1.900 1.660 1.680 1,642,600 -0.07(-4.00%)
Dec 20, 2018 1.840 1.890 1.670 1.750 789,229 -0.09(-4.89%)
Dec 19, 2018 1.910 1.950 1.730 1.840 563,966 -0.06(-3.16%)
Dec 18, 2018 1.930 1.970 1.820 1.900 743,650 -0.01(-0.52%)
Dec 17, 2018 2.100 2.130 1.800 1.910 847,068 -0.24(-11.16%)
Dec 14, 2018 2.120 2.180 2.030 2.150 389,000 -0.04(-1.83%)
Dec 13, 2018 2.420 2.450 2.150 2.190 363,095 -0.22(-9.13%)
Dec 12, 2018 2.450 2.570 2.400 2.410 419,176 -0.02(-0.82%)
Dec 11, 2018 2.500 2.580 2.340 2.430 144,667 -0.01(-0.41%)
Dec 10, 2018 2.340 2.450 2.260 2.440 256,182 +0.11(+4.72%)
Dec 07, 2018 2.400 2.620 2.300 2.330 303,100 -0.09(-3.72%)
Dec 06, 2018 2.500 2.500 2.300 2.420 471,301 -0.14(-5.47%)
Dec 04, 2018 2.700 2.700 2.520 2.560 258,200 -0.15(-5.54%)
Dec 03, 2018 2.790 2.820 2.690 2.710 153,987 -0.01(-0.37%)
Nov 30, 2018 2.730 2.780 2.650 2.720 119,800 -0.02(-0.73%)
Nov 29, 2018 2.750 2.850 2.660 2.740 185,686 -0.01(-0.36%)
Nov 28, 2018 2.590 2.760 2.560 2.750 154,612 +0.15(+5.77%)
Nov 27, 2018 2.750 2.750 2.600 2.600 225,585 -0.19(-6.81%)
Nov 26, 2018 2.850 2.890 2.710 2.790 146,571 -0.06(-2.11%)
Nov 23, 2018 2.820 2.880 2.790 2.850 123,500 +0.00(+0.00%)
Nov 21, 2018 2.850 2.850 2.850 0 +0.02(+0.71%)
Nov 20, 2018 2.780 2.880 2.710 2.830 107,776 +0.02(+0.71%)
Nov 19, 2018 3.000 3.020 2.700 2.810 169,872 -0.18(-6.02%)
Nov 16, 2018 2.880 3.100 2.800 2.990 236,500 +0.06(+2.05%)
Nov 15, 2018 2.710 2.980 2.710 2.930 181,965 +0.21(+7.72%)
Nov 14, 2018 2.800 2.844 2.530 2.720 313,019 -0.07(-2.51%)
Nov 13, 2018 2.840 3.110 2.760 2.790 591,290 -0.16(-5.42%)
Nov 12, 2018 3.020 3.090 2.930 2.950 292,703 -0.09(-2.96%)
Nov 09, 2018 3.090 3.160 2.950 3.040 172,900 -0.04(-1.30%)
Nov 08, 2018 3.330 3.341 2.790 3.080 552,610 -0.35(-10.20%)
Nov 07, 2018 3.290 3.470 3.260 3.430 275,842 +0.13(+3.94%)
Nov 06, 2018 3.080 3.330 3.080 3.300 185,485 +0.20(+6.45%)
Nov 05, 2018 3.050 3.160 2.980 3.100 143,347 +0.06(+1.97%)
Nov 02, 2018 3.050 3.130 2.980 3.040 190,400 +0.01(+0.33%)
Nov 01, 2018 2.750 3.060 2.700 3.030 518,897 +0.28(+10.18%)
Oct 31, 2018 2.940 2.950 2.660 2.750 468,490 -0.16(-5.50%)
Oct 30, 2018 2.900 2.970 2.810 2.910 288,222 +0.00(+0.00%)
Oct 29, 2018 2.890 3.060 2.890 2.910 341,722 +0.04(+1.39%)
Oct 26, 2018 3.290 3.300 2.830 2.870 903,500 -0.58(-16.81%)
Oct 25, 2018 3.500 3.680 3.250 3.450 441,500 -0.07(-1.99%)
Oct 24, 2018 3.730 3.870 3.510 3.520 386,949 -0.20(-5.38%)
Oct 23, 2018 3.680 3.865 3.650 3.720 157,050 -0.03(-0.80%)
Oct 22, 2018 3.900 3.900 3.710 3.750 184,387 -0.14(-3.60%)
Oct 19, 2018 3.930 4.090 3.840 3.890 167,500 -0.03(-0.77%)
Oct 18, 2018 3.910 3.970 3.760 3.920 158,398 -0.01(-0.25%)
Oct 17, 2018 3.970 4.012 3.800 3.930 184,245 -0.05(-1.26%)
Oct 16, 2018 3.750 3.990 3.730 3.980 238,477 +0.27(+7.28%)
Oct 15, 2018 3.740 3.790 3.550 3.710 281,440 +0.01(+0.27%)
Oct 12, 2018 3.850 3.910 3.620 3.700 327,800 -0.05(-1.33%)
Oct 11, 2018 3.800 3.990 3.720 3.750 296,270 -0.07(-1.83%)
Oct 10, 2018 3.980 4.080 3.820 3.820 285,820 -0.18(-4.50%)
Oct 09, 2018 3.960 4.090 3.850 4.000 179,303 +0.05(+1.27%)
Oct 08, 2018 3.960 4.060 3.850 3.950 154,588 -0.03(-0.75%)
Oct 05, 2018 4.030 4.140 3.850 3.980 270,700 -0.07(-1.73%)
Oct 04, 2018 4.050 4.120 3.970 4.050 200,468 -0.02(-0.49%)
Oct 03, 2018 4.030 4.140 3.900 4.070 271,808 +0.05(+1.24%)
Oct 02, 2018 4.180 4.200 3.950 4.020 306,051 -0.14(-3.37%)
Oct 01, 2018 4.420 4.420 4.130 4.160 239,234 -0.19(-4.37%)
Sep 28, 2018 4.250 4.350 4.200 4.350 185,800 +0.10(+2.35%)
Sep 27, 2018 4.500 4.500 4.250 4.250 165,494 -0.20(-4.49%)
Sep 26, 2018 4.400 4.500 4.300 4.450 350,591 +0.05(+1.14%)
Sep 25, 2018 4.350 4.450 4.272 4.400 309,683 +0.10(+2.33%)
Sep 24, 2018 4.150 4.400 4.125 4.300 455,701 +0.15(+3.61%)
Sep 21, 2018 4.150 4.250 4.100 4.150 957,900 -0.05(-1.19%)
Sep 20, 2018 4.150 4.200 4.100 4.200 146,194 +0.10(+2.44%)
Sep 19, 2018 3.950 4.250 3.900 4.100 445,031 +0.20(+5.13%)
Sep 18, 2018 3.900 3.950 3.800 3.900 404,749 +0.05(+1.30%)
Sep 17, 2018 3.800 3.900 3.750 3.850 206,805 +0.05(+1.32%)
Sep 14, 2018 3.850 3.950 3.700 3.800 481,400 +0.00(+0.00%)
Sep 13, 2018 3.950 4.000 3.750 3.800 405,449 +0.00(+0.00%)
Sep 12, 2018 4.000 4.000 3.800 3.800 366,956 -0.15(-3.80%)
Sep 11, 2018 3.800 4.000 3.800 3.950 350,160 +0.15(+3.95%)
Sep 10, 2018 3.850 3.950 3.800 3.800 521,513 -0.08(-1.94%)
Sep 07, 2018 3.900 4.025 3.850 3.875 598,700 -0.02(-0.64%)
Sep 06, 2018 4.150 4.175 3.900 3.900 328,817 -0.25(-6.02%)
Sep 05, 2018 4.200 4.275 4.150 4.150 181,938 -0.10(-2.35%)
Sep 04, 2018 4.300 4.325 4.150 4.250 234,228 -0.05(-1.16%)
Aug 31, 2018 4.300 4.300 4.300 0 +0.00(+0.00%)
Aug 30, 2018 4.450 4.500 4.250 4.300 536,890 -0.15(-3.37%)
Aug 29, 2018 4.350 4.600 4.350 4.450 309,543 +0.05(+1.14%)
Aug 28, 2018 4.450 4.500 4.300 4.400 189,936 +0.00(+0.00%)
Aug 27, 2018 4.600 4.600 4.300 4.400 451,967 +0.00(+0.00%)
Aug 24, 2018 4.300 4.500 4.200 4.400 455,300 +0.25(+6.02%)
Aug 23, 2018 4.200 4.300 4.050 4.150 244,640 -0.05(-1.19%)
Aug 22, 2018 4.150 4.350 4.150 4.200 354,611 +0.05(+1.20%)
Aug 21, 2018 4.100 4.250 4.080 4.150 250,553 +0.05(+1.22%)
Aug 20, 2018 3.950 4.200 3.950 4.100 333,495 +0.15(+3.80%)
Aug 17, 2018 4.050 4.100 3.850 3.950 346,800 -0.15(-3.66%)
Aug 16, 2018 3.950 4.100 3.805 4.100 334,505 +0.17(+4.46%)
Aug 15, 2018 4.100 4.100 3.850 3.925 208,258 -0.17(-4.27%)
Aug 14, 2018 4.100 4.100 4.050 4.100 91,739 +0.05(+1.23%)
Aug 13, 2018 4.150 4.200 4.000 4.050 249,024 -0.15(-3.57%)
Aug 10, 2018 4.200 4.300 4.150 4.200 311,100 -0.05(-1.18%)
Aug 09, 2018 3.900 4.350 3.850 4.250 507,986 +0.35(+8.97%)
Aug 08, 2018 3.850 4.000 3.800 3.900 445,106 -0.30(-7.14%)
Aug 07, 2018 4.200 4.300 4.150 4.200 481,718 +0.00(+0.00%)
Aug 06, 2018 3.800 4.250 3.800 4.200 652,855 +0.35(+9.09%)
Aug 03, 2018 3.950 4.000 3.800 3.850 271,600 -0.10(-2.53%)
Aug 02, 2018 3.950 4.000 3.800 3.950 129,726 -0.05(-1.25%)
Aug 01, 2018 4.000 4.100 3.950 4.000 105,671 -0.05(-1.23%)
Jul 31, 2018 3.950 4.100 3.900 4.050 142,385 +0.10(+2.53%)
Jul 30, 2018 3.950 4.100 3.850 3.950 250,199 +0.05(+1.28%)
Jul 27, 2018 4.300 4.300 3.900 3.900 374,100 -0.40(-9.30%)
Jul 26, 2018 4.100 4.350 4.055 4.300 237,071 +0.17(+4.24%)
Jul 25, 2018 4.100 4.175 4.000 4.125 186,362 +0.03(+0.61%)
Jul 24, 2018 4.350 4.375 4.050 4.100 365,265 -0.20(-4.65%)
Jul 23, 2018 4.350 4.450 4.200 4.300 196,146 -0.10(-2.27%)
Jul 20, 2018 4.400 4.500 4.350 4.400 147,706 +0.00(+0.00%)
Jul 19, 2018 4.450 4.500 4.375 4.400 441,226 -0.05(-1.12%)
Jul 18, 2018 4.700 4.700 4.300 4.450 750,862 -0.20(-4.30%)
Jul 17, 2018 4.500 4.650 4.450 4.650 380,923 +0.12(+2.76%)
Jul 16, 2018 4.500 4.600 4.400 4.525 558,798 -0.02(-0.55%)
Jul 13, 2018 4.350 4.600 4.300 4.550 613,635 +0.20(+4.60%)
Jul 12, 2018 4.350 4.450 4.300 4.350 235,608 +0.00(+0.00%)
Jul 11, 2018 4.300 4.450 4.250 4.350 305,304 +0.00(+0.00%)
Jul 10, 2018 4.350 4.400 4.300 4.350 397,562 +0.00(+0.00%)
Jul 09, 2018 4.300 4.400 4.300 4.350 401,664 +0.05(+1.16%)
Jul 06, 2018 4.200 4.425 4.150 4.300 266,079 +0.10(+2.38%)
Jul 05, 2018 4.150 4.450 4.050 4.200 1,292,500 +0.00(+0.00%)
Jul 03, 2018 4.200 4.200 4.200 0 +0.45(+12.00%)
Jul 02, 2018 3.700 3.750 3.579 3.750 488,143 +0.05(+1.35%)
Jun 29, 2018 3.800 3.800 3.700 3.700 250,138 -0.10(-2.63%)
Jun 28, 2018 3.800 3.850 3.600 3.800 316,708 +0.00(+0.00%)
Jun 27, 2018 3.950 3.975 3.750 3.800 664,711 -0.10(-2.56%)
Jun 26, 2018 3.900 3.900 3.850 3.900 312,516 +0.05(+1.30%)
Jun 25, 2018 4.100 4.200 3.850 3.850 740,823 -0.30(-7.23%)
Jun 22, 2018 4.050 4.200 3.900 4.150 790,699 +0.05(+1.22%)
Jun 21, 2018 4.000 4.100 3.950 4.100 554,354 +0.15(+3.80%)
Jun 20, 2018 4.250 4.300 3.900 3.950 1,329,225 -0.30(-7.06%)
Jun 19, 2018 4.250 4.450 4.150 4.250 1,230,553 +0.00(+0.00%)
Jun 18, 2018 4.000 4.250 3.921 4.250 690,080 +0.25(+6.25%)
Jun 15, 2018 4.125 3.950 4.000 1,767,088 -0.05(-1.23%)
Jun 14, 2018 4.000 4.125 3.950 4.050 490,365 +0.02(+0.62%)
Jun 13, 2018 4.000 4.200 3.900 4.025 728,333 +0.08(+1.90%)
Jun 12, 2018 4.050 4.100 3.900 3.950 503,073 -0.10(-2.47%)
Jun 11, 2018 4.100 4.105 3.968 4.050 794,185 +0.00(+0.00%)
Jun 08, 2018 3.800 4.050 3.750 4.050 660,772 +0.25(+6.58%)
Jun 07, 2018 3.900 3.900 3.800 3.800 812,207 -0.05(-1.30%)
Jun 06, 2018 3.850 766,864 -0.07(-1.91%)
Jun 05, 2018 4.000 4.050 3.900 3.925 761,802 -0.08(-1.88%)
Jun 04, 2018 4.050 4.050 3.875 4.000 469,365 +0.00(+0.00%)
Jun 01, 2018 4.000 4.050 3.900 4.000 549,496 +0.02(+0.63%)
May 31, 2018 4.050 4.100 3.950 3.975 391,632 -0.05(-1.24%)
May 30, 2018 4.050 4.150 3.850 4.025 1,130,328 +0.03(+0.63%)
May 29, 2018 4.250 4.250 3.900 4.000 1,100,790 -0.15(-3.61%)
May 25, 2018 4.150 4.150 4.150 0 +0.35(+9.21%)
May 24, 2018 3.900 3.950 3.775 3.800 1,603,301 -0.10(-2.56%)
May 23, 2018 3.900 4.000 3.750 3.900 8,776,335 -0.65(-14.29%)
May 22, 2018 4.950 4.950 4.400 4.550 2,722,739 -1.10(-19.47%)
May 21, 2018 5.800 5.850 5.450 5.650 202,948 -0.15(-2.59%)
May 18, 2018 5.750 5.900 5.700 5.800 151,605 +0.05(+0.87%)
May 17, 2018 5.700 5.800 5.650 5.750 103,895 +0.05(+0.88%)
May 16, 2018 5.600 5.850 5.600 5.700 181,061 +0.05(+0.88%)
May 15, 2018 5.450 5.700 5.400 5.650 351,579 +0.20(+3.67%)
May 14, 2018 5.200 5.500 5.195 5.450 401,057 +0.28(+5.31%)
May 11, 2018 5.150 5.350 5.100 5.175 318,597 -0.03(-0.48%)
May 10, 2018 5.100 5.350 5.050 5.200 354,295 +0.15(+2.97%)
May 09, 2018 5.000 5.100 4.900 5.050 224,989 +0.00(+0.00%)
May 08, 2018 5.050 5.100 5.000 5.050 106,488 +0.00(+0.00%)
May 07, 2018 5.050 5.100 5.000 5.050 131,289 +0.00(+0.00%)
May 04, 2018 5.000 5.150 5.000 5.050 229,949 +0.00(+0.00%)
May 03, 2018 5.050 5.100 4.950 5.050 171,919 +0.00(+0.00%)
May 02, 2018 4.950 5.150 4.950 5.050 260,165 +0.05(+1.00%)
May 01, 2018 4.800 5.050 4.750 5.000 201,518 +0.20(+4.17%)
Apr 30, 2018 4.900 4.950 4.750 4.800 142,633 -0.10(-2.04%)
Apr 27, 2018 4.950 4.950 4.800 4.900 139,073 -0.05(-1.01%)
Apr 26, 2018 4.850 5.000 4.750 4.950 363,949 +0.10(+2.06%)
Apr 25, 2018 4.750 4.900 4.650 4.850 132,527 +0.15(+3.19%)
Apr 24, 2018 4.700 4.825 4.450 4.700 413,399 +0.05(+1.08%)
Apr 23, 2018 4.850 4.875 4.650 4.650 328,018 -0.20(-4.12%)
Apr 20, 2018 4.850 5.100 4.800 4.850 420,881 -0.05(-1.02%)
Apr 19, 2018 5.100 5.150 4.850 4.900 434,798 -0.17(-3.45%)
Apr 18, 2018 5.650 5.650 5.050 5.075 424,095 -0.58(-10.18%)
Apr 17, 2018 5.150 5.850 5.050 5.650 778,064 +0.55(+10.78%)
Apr 16, 2018 5.250 5.250 4.950 5.100 356,918 -0.15(-2.86%)
Apr 13, 2018 5.250 5.350 5.100 5.250 390,746 +0.00(+0.00%)
Apr 12, 2018 5.250 5.450 5.150 5.250 422,865 +0.05(+0.96%)
Apr 11, 2018 5.150 5.275 5.050 5.200 448,694 +0.05(+0.97%)
Apr 10, 2018 5.100 5.250 5.000 5.150 459,337 +0.15(+3.00%)
Apr 09, 2018 4.950 5.200 4.925 5.000 206,667 +0.05(+1.01%)
Apr 06, 2018 5.100 5.300 4.800 4.950 212,765 -0.20(-3.88%)
Apr 05, 2018 5.200 5.300 5.050 5.150 360,522 +0.05(+0.98%)
Apr 04, 2018 4.950 5.150 4.900 5.100 266,160 +0.10(+2.00%)
Apr 03, 2018 4.950 5.100 4.875 5.000 268,520 +0.05(+1.01%)
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.