Skip to main content

Ardelyx Inc (NQ: ARDX )

7.300 -0.110 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 4.660 4.940 4.615 4.790 7,697,535 +0.20(+4.36%)
Mar 30, 2023 4.750 4.780 4.550 4.590 5,834,160 -0.09(-1.92%)
Mar 29, 2023 4.270 4.720 4.255 4.680 10,450,076 +0.46(+10.90%)
Mar 28, 2023 4.310 4.470 4.150 4.220 6,681,058 -0.10(-2.31%)
Mar 27, 2023 4.030 4.420 4.010 4.320 14,475,273 +0.32(+8.00%)
Mar 24, 2023 4.030 4.030 3.900 4.000 4,430,841 -0.06(-1.48%)
Mar 23, 2023 4.010 4.230 3.940 4.060 6,647,916 +0.14(+3.57%)
Mar 22, 2023 4.110 4.130 3.900 3.920 5,733,923 -0.22(-5.31%)
Mar 21, 2023 3.900 4.220 3.890 4.140 7,806,986 +0.26(+6.70%)
Mar 20, 2023 4.050 4.060 3.770 3.880 7,465,036 -0.17(-4.20%)
Mar 17, 2023 3.980 4.080 3.870 4.050 29,120,980 +0.02(+0.50%)
Mar 16, 2023 3.970 4.150 3.915 4.030 5,980,739 +0.04(+1.00%)
Mar 15, 2023 3.870 4.010 3.825 3.990 7,464,177 +0.04(+1.01%)
Mar 14, 2023 3.760 3.970 3.760 3.950 7,826,774 +0.22(+5.90%)
Mar 13, 2023 3.510 3.850 3.500 3.730 10,076,131 +0.17(+4.78%)
Mar 10, 2023 3.830 3.830 3.480 3.560 8,995,605 -0.26(-6.81%)
Mar 09, 2023 4.090 4.140 3.790 3.820 7,467,631 -0.25(-6.14%)
Mar 08, 2023 3.900 4.110 3.820 4.070 6,382,502 +0.13(+3.30%)
Mar 07, 2023 4.040 4.090 3.915 3.940 9,906,257 +0.04(+1.03%)
Mar 06, 2023 3.830 4.160 3.810 3.900 15,100,798 +0.08(+2.09%)
Mar 03, 2023 3.400 3.980 3.390 3.820 53,178,004 +0.93(+32.18%)
Mar 02, 2023 2.900 2.960 2.820 2.890 6,714,971 -0.03(-1.03%)
Mar 01, 2023 2.910 3.010 2.895 2.920 5,076,833 +0.04(+1.39%)
Feb 28, 2023 2.890 2.960 2.870 2.880 7,567,672 +0.01(+0.35%)
Feb 27, 2023 2.970 3.040 2.850 2.870 5,126,889 -0.08(-2.71%)
Feb 24, 2023 3.050 3.100 2.930 2.950 3,428,980 -0.12(-3.91%)
Feb 23, 2023 2.990 3.090 2.980 3.070 5,621,629 +0.12(+4.07%)
Feb 22, 2023 2.920 3.010 2.920 2.950 3,344,706 +0.01(+0.34%)
Feb 21, 2023 3.040 3.065 2.910 2.940 4,134,054 -0.10(-3.29%)
Feb 17, 2023 3.000 3.090 2.990 3.040 2,267,835 +0.03(+1.00%)
Feb 16, 2023 3.000 3.060 2.900 3.010 4,096,913 -0.01(-0.33%)
Feb 15, 2023 3.090 3.090 2.931 3.020 3,133,714 -0.05(-1.63%)
Feb 14, 2023 3.160 3.255 2.990 3.070 6,875,162 -0.07(-2.23%)
Feb 13, 2023 3.220 3.240 3.100 3.140 3,400,254 -0.07(-2.18%)
Feb 10, 2023 3.270 3.295 3.185 3.210 3,192,589 -0.10(-3.02%)
Feb 09, 2023 3.350 3.390 3.260 3.310 4,567,684 +0.03(+0.91%)
Feb 08, 2023 3.300 3.420 3.280 3.280 3,782,842 -0.07(-2.09%)
Feb 07, 2023 3.250 3.350 3.120 3.350 4,945,936 +0.13(+4.04%)
Feb 06, 2023 3.080 3.365 3.070 3.220 5,918,226 +0.14(+4.55%)
Feb 03, 2023 2.980 3.290 2.970 3.080 8,121,961 +0.01(+0.33%)
Feb 02, 2023 3.000 3.110 2.900 3.070 4,673,727 +0.06(+1.99%)
Feb 01, 2023 2.930 3.035 2.890 3.010 3,851,055 +0.08(+2.73%)
Jan 31, 2023 2.780 3.017 2.780 2.930 5,266,949 +0.15(+5.40%)
Jan 30, 2023 2.850 2.930 2.780 2.780 3,512,478 -0.07(-2.46%)
Jan 27, 2023 2.950 2.985 2.820 2.850 5,646,319 -0.08(-2.73%)
Jan 26, 2023 3.220 3.230 2.850 2.930 10,008,931 -0.27(-8.44%)
Jan 25, 2023 3.250 3.330 3.170 3.200 5,257,688 -0.05(-1.54%)
Jan 24, 2023 3.200 3.350 3.150 3.250 5,017,144 +0.07(+2.20%)
Jan 23, 2023 3.170 3.270 3.062 3.180 5,660,866 +0.04(+1.27%)
Jan 20, 2023 2.800 3.220 2.760 3.140 10,264,559 +0.39(+14.18%)
Jan 19, 2023 2.850 3.080 2.675 2.750 15,206,678 -0.47(-14.60%)
Jan 18, 2023 3.360 3.401 3.200 3.220 5,876,547 -0.09(-2.72%)
Jan 17, 2023 3.160 3.430 3.095 3.310 7,814,878 +0.15(+4.75%)
Jan 13, 2023 2.920 3.170 2.920 3.160 6,179,687 +0.19(+6.40%)
Jan 12, 2023 2.900 2.990 2.822 2.970 3,402,518 +0.07(+2.41%)
Jan 11, 2023 2.910 3.109 2.855 2.900 6,568,030 -0.06(-2.03%)
Jan 10, 2023 2.740 2.980 2.700 2.960 7,013,645 +0.24(+8.82%)
Jan 09, 2023 2.930 3.050 2.710 2.720 6,900,156 -0.15(-5.23%)
Jan 06, 2023 2.750 2.970 2.670 2.870 6,714,711 +0.12(+4.36%)
Jan 05, 2023 2.800 2.850 2.710 2.750 4,558,751 -0.06(-2.14%)
Jan 04, 2023 2.650 2.860 2.630 2.810 6,982,825 +0.13(+4.85%)
Jan 03, 2023 2.870 2.900 2.630 2.680 10,958,582 -0.17(-5.96%)
Dec 30, 2022 2.590 2.860 2.530 2.850 13,779,516 +0.32(+12.65%)
Dec 29, 2022 2.500 2.670 2.140 2.530 35,181,076 +0.02(+0.80%)
Dec 28, 2022 2.370 2.565 2.260 2.510 6,552,012 +0.12(+5.02%)
Dec 27, 2022 2.420 2.550 2.280 2.390 10,180,036 -0.02(-0.83%)
Dec 23, 2022 2.340 2.430 2.170 2.410 8,176,724 +0.08(+3.43%)
Dec 22, 2022 2.070 2.340 2.050 2.330 10,377,908 +0.24(+11.48%)
Dec 21, 2022 1.870 2.118 1.820 2.090 7,295,579 +0.22(+11.76%)
Dec 20, 2022 1.730 1.880 1.730 1.870 5,131,136 +0.11(+6.25%)
Dec 19, 2022 1.820 1.870 1.700 1.760 9,288,374 -0.20(-10.20%)
Dec 16, 2022 1.910 2.000 1.820 1.960 8,200,078 +0.02(+1.03%)
Dec 15, 2022 1.980 2.010 1.920 1.940 5,048,527 -0.03(-1.52%)
Dec 14, 2022 1.980 2.040 1.910 1.970 6,214,426 -0.01(-0.51%)
Dec 13, 2022 1.970 2.020 1.900 1.980 5,701,112 -0.03(-1.49%)
Dec 12, 2022 1.790 2.040 1.750 2.010 10,289,411 +0.23(+12.92%)
Dec 09, 2022 1.800 1.835 1.760 1.780 3,447,167 -0.04(-2.20%)
Dec 08, 2022 1.790 1.880 1.760 1.820 3,566,568 +0.03(+1.68%)
Dec 07, 2022 1.830 1.860 1.770 1.790 3,387,425 -0.04(-2.19%)
Dec 06, 2022 1.890 1.910 1.790 1.830 4,171,110 -0.03(-1.61%)
Dec 05, 2022 1.860 1.980 1.837 1.860 5,231,428 +0.01(+0.54%)
Dec 02, 2022 1.720 1.890 1.680 1.850 7,811,932 +0.10(+5.71%)
Dec 01, 2022 1.750 1.840 1.710 1.750 5,707,102 +0.03(+1.74%)
Nov 30, 2022 1.710 1.765 1.670 1.720 4,618,617 -0.03(-1.71%)
Nov 29, 2022 1.770 1.800 1.640 1.750 8,046,585 -0.02(-1.13%)
Nov 28, 2022 1.780 1.830 1.730 1.770 7,604,479 -0.07(-3.80%)
Nov 25, 2022 1.770 1.940 1.730 1.840 6,831,915 +0.07(+3.95%)
Nov 23, 2022 1.810 1.860 1.760 1.770 7,828,811 -0.08(-4.32%)
Nov 22, 2022 2.050 2.080 1.840 1.850 15,176,965 -0.22(-10.63%)
Nov 21, 2022 2.020 2.130 1.939 2.070 24,354,330 -0.01(-0.48%)
Nov 18, 2022 1.800 2.190 1.760 2.080 82,050,680 +0.36(+20.93%)
Nov 17, 2022 1.970 1.980 1.560 1.720 129,129,712 +0.50(+40.98%)
Nov 15, 2022 1.220 319,497 -0.04(-3.17%)
Nov 14, 2022 1.300 1.870 1.250 1.260 34,012,072 +0.01(+0.80%)
Nov 11, 2022 1.280 1.370 1.230 1.250 6,557,891 -0.02(-1.57%)
Nov 10, 2022 1.260 1.320 1.210 1.270 3,993,378 +0.04(+3.25%)
Nov 09, 2022 1.280 1.300 1.180 1.230 4,419,893 -0.07(-5.38%)
Nov 08, 2022 1.410 1.420 1.300 1.300 3,284,469 -0.10(-7.14%)
Nov 07, 2022 1.490 1.490 1.230 1.400 5,348,174 -0.08(-5.41%)
Nov 04, 2022 1.490 1.500 1.425 1.480 2,806,151 +0.00(+0.00%)
Nov 03, 2022 1.490 1.535 1.420 1.480 2,535,528 +0.01(+0.68%)
Nov 02, 2022 1.580 1.580 1.470 1.470 2,958,936 -0.10(-6.37%)
Nov 01, 2022 1.510 1.590 1.510 1.570 2,346,744 +0.07(+4.67%)
Oct 31, 2022 1.460 1.570 1.450 1.500 3,533,118 +0.05(+3.45%)
Oct 28, 2022 1.400 1.470 1.360 1.450 2,126,522 +0.07(+5.07%)
Oct 27, 2022 1.430 1.438 1.350 1.380 2,227,522 -0.02(-1.43%)
Oct 26, 2022 1.390 1.440 1.340 1.400 2,997,370 +0.04(+2.94%)
Oct 25, 2022 1.440 1.480 1.340 1.360 3,565,555 -0.07(-4.90%)
Oct 24, 2022 1.490 1.500 1.424 1.430 1,623,932 -0.05(-3.38%)
Oct 21, 2022 1.440 1.518 1.380 1.480 2,105,404 +0.04(+2.78%)
Oct 20, 2022 1.430 1.530 1.410 1.440 1,977,682 +0.03(+2.13%)
Oct 19, 2022 1.520 1.520 1.370 1.410 2,722,445 -0.11(-7.24%)
Oct 18, 2022 1.520 1.550 1.492 1.520 1,761,298 +0.04(+2.70%)
Oct 17, 2022 1.420 1.528 1.410 1.480 2,744,775 +0.10(+7.25%)
Oct 14, 2022 1.420 1.482 1.380 1.380 2,035,332 -0.01(-0.72%)
Oct 13, 2022 1.340 1.425 1.300 1.390 1,916,231 +0.03(+2.21%)
Oct 12, 2022 1.420 1.429 1.360 1.360 1,631,570 -0.05(-3.55%)
Oct 11, 2022 1.400 1.470 1.350 1.410 1,863,405 +0.00(+0.00%)
Oct 10, 2022 1.530 1.530 1.380 1.410 3,276,909 -0.14(-9.03%)
Oct 07, 2022 1.590 1.600 1.500 1.550 2,371,213 -0.06(-3.73%)
Oct 06, 2022 1.510 1.640 1.500 1.610 4,745,504 +0.10(+6.62%)
Oct 05, 2022 1.350 1.540 1.330 1.510 4,084,853 +0.14(+10.22%)
Oct 04, 2022 1.350 1.420 1.331 1.370 4,322,748 +0.03(+2.24%)
Oct 03, 2022 1.200 1.340 1.160 1.340 4,858,459 +0.15(+12.61%)
Sep 30, 2022 1.150 1.260 1.140 1.190 3,052,811 +0.06(+5.31%)
Sep 29, 2022 1.160 1.170 1.110 1.130 2,051,613 -0.05(-4.24%)
Sep 28, 2022 1.150 1.220 1.141 1.180 2,990,644 +0.03(+2.61%)
Sep 27, 2022 1.160 1.190 1.130 1.150 1,960,195 +0.02(+1.77%)
Sep 26, 2022 1.130 1.190 1.095 1.130 1,738,622 +0.00(+0.00%)
Sep 23, 2022 1.130 1.160 1.090 1.130 3,525,621 -0.06(-5.04%)
Sep 22, 2022 1.250 1.250 1.180 1.190 2,286,777 -0.06(-4.80%)
Sep 21, 2022 1.270 1.320 1.240 1.250 2,076,175 -0.03(-2.34%)
Sep 20, 2022 1.330 1.330 1.271 1.280 1,486,290 -0.05(-3.76%)
Sep 19, 2022 1.290 1.350 1.250 1.330 1,865,774 +0.02(+1.53%)
Sep 16, 2022 1.380 1.380 1.300 1.310 4,090,537 -0.06(-4.38%)
Sep 15, 2022 1.340 1.390 1.330 1.370 1,608,930 -0.01(-0.72%)
Sep 14, 2022 1.440 1.440 1.315 1.380 3,971,571 -0.06(-4.17%)
Sep 13, 2022 1.310 1.480 1.300 1.440 12,316,030 +0.11(+8.27%)
Sep 12, 2022 1.300 1.350 1.200 1.330 4,223,126 +0.05(+3.91%)
Sep 09, 2022 1.360 1.380 1.230 1.280 5,711,271 -0.06(-4.48%)
Sep 08, 2022 1.220 1.359 1.210 1.340 9,125,907 +0.14(+11.67%)
Sep 07, 2022 1.130 1.220 1.120 1.200 5,924,466 +0.07(+6.19%)
Sep 06, 2022 1.100 1.200 1.090 1.130 5,766,470 +0.04(+3.67%)
Sep 02, 2022 0.9900 1.110 0.9800 1.090 19,100,380 +0.11(+11.22%)
Sep 01, 2022 0.9500 0.9900 0.9000 0.9800 2,171,580 +0.03(+3.39%)
Aug 31, 2022 0.9419 0.9730 0.9201 0.9479 860,169 +0.02(+2.63%)
Aug 30, 2022 1.000 1.000 0.8201 0.9236 3,497,844 -0.07(-7.23%)
Aug 29, 2022 1.020 1.020 0.9602 0.9956 2,231,709 -0.01(-1.43%)
Aug 26, 2022 1.070 1.070 1.000 1.010 1,543,994 -0.06(-5.61%)
Aug 25, 2022 1.030 1.090 1.030 1.070 8,767,782 +0.02(+1.90%)
Aug 24, 2022 1.000 1.060 0.9860 1.050 6,118,612 +0.05(+5.00%)
Aug 23, 2022 1.010 1.020 0.9804 1.000 2,233,799 +0.00(+0.00%)
Aug 22, 2022 0.9900 1.020 0.9500 1.000 2,639,181 -0.02(-1.96%)
Aug 19, 2022 1.060 1.060 1.010 1.020 2,132,508 -0.04(-3.77%)
Aug 18, 2022 1.080 1.080 1.000 1.060 2,241,046 -0.02(-1.85%)
Aug 17, 2022 1.000 1.160 0.9800 1.080 6,969,892 +0.08(+8.48%)
Aug 16, 2022 0.9900 1.020 0.9730 0.9956 2,512,926 +0.03(+2.64%)
Aug 15, 2022 0.9200 0.9700 0.9150 0.9700 4,068,600 +0.04(+4.41%)
Aug 12, 2022 0.9100 0.9390 0.8893 0.9290 1,991,415 +0.03(+3.89%)
Aug 11, 2022 0.9100 0.9300 0.8801 0.8942 2,392,857 -0.02(-1.74%)
Aug 10, 2022 0.9100 0.9200 0.8721 0.9100 1,563,277 +0.03(+3.48%)
Aug 09, 2022 0.9140 0.9140 0.8200 0.8794 1,591,678 -0.03(-3.79%)
Aug 08, 2022 0.9000 0.9189 0.8689 0.9140 2,804,538 +0.06(+7.15%)
Aug 05, 2022 0.7500 0.8700 0.7301 0.8530 2,427,264 +0.03(+4.02%)
Aug 04, 2022 0.7700 0.8583 0.7648 0.8200 2,346,051 +0.06(+7.22%)
Aug 03, 2022 0.6900 0.8000 0.6867 0.7648 2,489,531 +0.08(+10.90%)
Aug 02, 2022 0.6600 0.7265 0.6600 0.6896 1,422,277 +0.02(+3.61%)
Aug 01, 2022 0.6900 0.7071 0.6600 0.6656 985,031 -0.03(-4.64%)
Jul 29, 2022 0.7100 0.7149 0.6737 0.6980 734,443 +0.01(+1.14%)
Jul 28, 2022 0.6900 0.7097 0.6550 0.6901 1,033,932 +0.01(+0.77%)
Jul 27, 2022 0.6800 0.6976 0.6610 0.6848 568,898 +0.00(+0.43%)
Jul 26, 2022 0.6700 0.6958 0.6449 0.6819 808,141 +0.01(+1.78%)
Jul 25, 2022 0.6900 0.7183 0.6700 0.6700 976,564 -0.03(-3.72%)
Jul 22, 2022 0.7130 0.7399 0.6950 0.6959 822,067 -0.02(-3.37%)
Jul 21, 2022 0.7500 0.7500 0.7201 0.7202 658,368 -0.02(-2.27%)
Jul 20, 2022 0.6900 0.7489 0.6900 0.7369 1,727,557 +0.04(+5.88%)
Jul 19, 2022 0.6900 0.7100 0.6711 0.6960 799,043 +0.02(+2.59%)
Jul 18, 2022 0.7100 0.7500 0.6700 0.6784 2,020,275 -0.02(-2.99%)
Jul 15, 2022 0.6800 0.7070 0.6511 0.6993 3,084,366 +0.01(+1.25%)
Jul 14, 2022 0.7385 0.7400 0.6855 0.6907 1,308,159 -0.05(-6.47%)
Jul 13, 2022 0.6700 0.7589 0.6400 0.7385 2,421,595 +0.04(+5.97%)
Jul 12, 2022 0.6600 0.6970 0.6316 0.6969 2,380,122 +0.04(+5.59%)
Jul 11, 2022 0.7000 0.7090 0.6450 0.6600 1,523,486 -0.04(-5.71%)
Jul 08, 2022 0.6700 0.7198 0.6700 0.7000 2,396,947 +0.02(+2.94%)
Jul 07, 2022 0.6300 0.6800 0.6138 0.6800 2,983,316 +0.06(+9.08%)
Jul 06, 2022 0.6100 0.6399 0.6011 0.6234 1,473,876 +0.01(+1.98%)
Jul 05, 2022 0.5700 0.6199 0.5726 0.6113 1,627,002 +0.02(+2.91%)
Jul 01, 2022 0.5800 0.6084 0.5750 0.5940 1,777,006 +0.00(+0.70%)
Jun 30, 2022 0.5800 0.6150 0.5650 0.5899 6,814,664 +0.01(+2.59%)
Jun 29, 2022 0.5700 0.5801 0.5600 0.5750 1,022,035 +0.00(+0.44%)
Jun 28, 2022 0.6000 0.6099 0.5700 0.5725 1,657,409 -0.03(-5.70%)
Jun 27, 2022 0.5900 0.6267 0.5666 0.6071 3,202,731 +0.02(+2.64%)
Jun 24, 2022 0.5900 0.6290 0.5900 0.5915 12,876,397 -0.01(-1.30%)
Jun 23, 2022 0.6000 0.6139 0.5709 0.5993 7,723,041 -0.01(-2.39%)
Jun 22, 2022 0.5581 0.6350 0.5510 0.6140 3,595,583 +0.03(+5.86%)
Jun 21, 2022 0.6000 0.6200 0.5526 0.5800 5,820,333 +0.01(+2.18%)
Jun 17, 2022 0.5101 0.5781 0.5100 0.5676 4,508,772 +0.05(+9.26%)
Jun 16, 2022 0.5200 0.5345 0.4902 0.5195 2,438,810 -0.03(-5.20%)
Jun 15, 2022 0.5151 0.5498 0.5012 0.5480 2,614,430 +0.04(+7.43%)
Jun 14, 2022 0.5601 0.5790 0.4980 0.5101 2,489,731 -0.02(-4.55%)
Jun 13, 2022 0.6000 0.6001 0.5231 0.5344 3,561,933 -0.07(-11.92%)
Jun 10, 2022 0.6600 0.6778 0.6007 0.6067 2,822,350 -0.06(-9.45%)
Jun 09, 2022 0.6900 0.6990 0.6552 0.6700 1,938,205 -0.04(-5.62%)
Jun 08, 2022 0.6858 0.7586 0.6858 0.7099 1,899,646 +0.01(+2.06%)
Jun 07, 2022 0.6400 0.7180 0.6295 0.6956 4,092,065 +0.06(+8.69%)
Jun 06, 2022 0.6700 0.6880 0.6301 0.6400 2,856,798 -0.03(-4.68%)
Jun 03, 2022 0.6300 0.6990 0.6300 0.6714 2,195,862 +0.03(+4.37%)
Jun 02, 2022 0.6178 0.6571 0.6110 0.6433 1,149,922 +0.02(+3.71%)
Jun 01, 2022 0.6645 0.6712 0.6110 0.6203 1,273,955 -0.04(-5.49%)
May 31, 2022 0.6600 0.6989 0.6301 0.6563 1,459,615 -0.00(-0.17%)
May 27, 2022 0.6400 0.6679 0.6000 0.6574 1,676,512 +0.04(+6.88%)
May 26, 2022 0.6056 0.6470 0.6006 0.6151 2,355,327 +0.01(+1.60%)
May 25, 2022 0.6155 0.6200 0.5910 0.6054 1,132,418 +0.01(+1.75%)
May 24, 2022 0.6300 0.6438 0.5812 0.5950 2,026,455 -0.04(-5.56%)
May 23, 2022 0.6500 0.6600 0.6235 0.6300 1,236,898 -0.02(-3.55%)
May 20, 2022 0.6765 0.6900 0.6200 0.6532 1,431,934 -0.02(-3.23%)
May 19, 2022 0.6751 0.6994 0.6550 0.6750 2,031,712 +0.02(+2.61%)
May 18, 2022 0.6800 0.6999 0.6552 0.6578 1,650,069 -0.04(-5.22%)
May 17, 2022 0.6601 0.6999 0.6500 0.6940 1,700,659 +0.05(+7.41%)
May 16, 2022 0.6819 0.6899 0.6401 0.6461 1,946,792 -0.01(-1.07%)
May 13, 2022 0.6800 0.6991 0.6401 0.6531 2,190,471 +0.01(+1.44%)
May 12, 2022 0.5900 0.6665 0.5900 0.6438 2,202,606 +0.06(+11.00%)
May 11, 2022 0.7000 0.7018 0.5770 0.5800 3,891,019 -0.14(-19.82%)
May 10, 2022 0.7200 0.7650 0.7000 0.7234 1,657,558 +0.01(+1.01%)
May 09, 2022 0.8000 0.7977 0.7101 0.7162 2,552,039 -0.09(-11.59%)
May 06, 2022 0.8000 0.8158 0.7610 0.8101 3,295,785 -0.03(-3.27%)
May 05, 2022 0.9400 0.9400 0.8100 0.8375 2,189,884 -0.07(-7.69%)
May 04, 2022 0.9000 0.9397 0.8534 0.9073 2,560,722 +0.02(+1.83%)
May 03, 2022 0.8300 0.9014 0.8300 0.8910 3,223,607 +0.05(+6.30%)
May 02, 2022 0.8000 0.8498 0.7827 0.8382 2,114,501 +0.02(+1.86%)
Apr 29, 2022 0.8400 0.8550 0.8118 0.8229 2,033,866 -0.03(-3.32%)
Apr 28, 2022 0.8900 0.8998 0.8400 0.8512 3,097,315 -0.03(-2.88%)
Apr 27, 2022 0.9000 0.9200 0.8526 0.8764 3,600,448 -0.02(-2.58%)
Apr 26, 2022 0.9500 0.9589 0.8651 0.8996 6,255,376 -0.09(-8.75%)
Apr 25, 2022 1.030 1.080 0.9055 0.9859 42,582,088 +0.24(+31.77%)
Apr 22, 2022 0.7400 0.7700 0.7300 0.7482 887,096 +0.00(+0.25%)
Apr 21, 2022 0.7800 0.7893 0.7403 0.7463 1,111,271 -0.03(-3.25%)
Apr 20, 2022 0.8200 0.8177 0.7516 0.7714 1,448,117 -0.02(-2.37%)
Apr 19, 2022 0.8000 0.8112 0.7830 0.7901 2,052,161 -0.01(-1.37%)
Apr 18, 2022 0.8700 0.8876 0.8001 0.8011 2,555,437 -0.09(-10.26%)
Apr 14, 2022 0.9100 0.9117 0.8651 0.8927 1,496,832 -0.01(-1.21%)
Apr 13, 2022 0.8622 0.9300 0.8500 0.9036 1,754,046 +0.04(+4.86%)
Apr 12, 2022 0.9200 0.9331 0.8347 0.8617 2,659,493 -0.05(-5.32%)
Apr 11, 2022 0.9901 1.000 0.8709 0.9101 2,453,263 -0.05(-5.40%)
Apr 08, 2022 1.060 1.070 0.9500 0.9621 3,944,781 -0.10(-9.24%)
Apr 07, 2022 1.130 1.130 1.050 1.060 2,684,286 -0.02(-1.85%)
Apr 06, 2022 1.070 1.150 1.045 1.080 3,544,284 -0.03(-2.70%)
Apr 05, 2022 1.180 1.190 1.100 1.110 3,584,364 -0.06(-5.13%)
Apr 04, 2022 1.090 1.380 1.060 1.170 11,662,553 +0.10(+9.35%)
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.