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 (%)
Oct 29, 2021 1.240 1.250 1.190 1.210 1,454,657 +0.00(+0.00%)
Oct 28, 2021 1.140 1.230 1.140 1.210 3,308,722 +0.07(+6.14%)
Oct 27, 2021 1.140 1.170 1.140 1.140 2,523,244 -0.01(-0.87%)
Oct 26, 2021 1.130 1.150 2,364,880 -0.01(-0.86%)
Oct 25, 2021 1.090 1.160 2,856,468 +0.02(+1.75%)
Oct 22, 2021 1.150 1.060 1.140 4,809,384 -0.05(-4.20%)
Oct 21, 2021 1.090 1.200 1.090 1.190 4,048,183 +0.09(+8.18%)
Oct 20, 2021 1.050 1.110 1.040 1.100 3,558,770 +0.05(+4.76%)
Oct 19, 2021 1.010 1.050 1.010 1.050 3,196,999 +0.03(+2.94%)
Oct 18, 2021 1.080 1.080 1.010 1.020 6,036,424 -0.06(-5.56%)
Oct 15, 2021 1.140 1.175 1.050 1.080 4,301,077 -0.09(-7.69%)
Oct 14, 2021 1.090 1.170 1.060 1.170 7,386,608 +0.08(+7.34%)
Oct 13, 2021 1.080 1.150 1.030 1.090 16,581,868 -0.23(-17.42%)
Oct 12, 2021 1.300 1.340 1.280 1.320 1,244,300 +0.03(+2.33%)
Oct 11, 2021 1.260 1.300 1.250 1.290 1,618,222 +0.04(+3.20%)
Oct 08, 2021 1.290 1.290 1.250 1.250 1,824,026 -0.02(-1.57%)
Oct 07, 2021 1.270 1.289 1.260 1.270 1,963,019 +0.00(+0.00%)
Oct 06, 2021 1.300 1.300 1.250 1.270 2,616,913 -0.04(-3.05%)
Oct 05, 2021 1.360 1.370 1.270 1.310 3,387,352 -0.06(-4.38%)
Oct 04, 2021 1.300 1.400 1.290 1.370 4,690,170 +0.07(+5.38%)
Oct 01, 2021 1.300 1.370 1.290 1.300 2,550,435 -0.02(-1.52%)
Sep 30, 2021 1.290 1.325 1.270 1.320 1,641,781 +0.04(+3.13%)
Sep 29, 2021 1.300 1.310 1.260 1.280 2,125,334 -0.02(-1.54%)
Sep 28, 2021 1.330 1.340 1.300 1.300 2,075,154 -0.05(-3.70%)
Sep 27, 2021 1.320 1.350 1.295 1.350 2,352,281 +0.04(+3.05%)
Sep 24, 2021 1.330 1.350 1.310 1.310 1,236,817 -0.04(-2.96%)
Sep 23, 2021 1.320 1.360 1.310 1.350 1,706,381 +0.03(+2.27%)
Sep 22, 2021 1.330 1.330 1.302 1.320 1,276,916 +0.03(+2.33%)
Sep 21, 2021 1.280 1.320 1.280 1.290 1,540,490 +0.02(+1.57%)
Sep 20, 2021 1.300 1.340 1.260 1.270 3,150,431 -0.04(-3.05%)
Sep 17, 2021 1.360 1.360 1.290 1.310 7,829,130 -0.03(-2.24%)
Sep 16, 2021 1.270 1.350 1.260 1.340 3,264,840 +0.07(+5.51%)
Sep 15, 2021 1.270 1.300 1.250 1.270 2,789,136 -0.01(-0.78%)
Sep 14, 2021 1.330 1.345 1.280 1.280 3,344,149 -0.06(-4.48%)
Sep 13, 2021 1.370 1.370 1.320 1.340 2,329,406 -0.02(-1.47%)
Sep 10, 2021 1.390 1.440 1.360 1.360 2,398,133 -0.03(-2.16%)
Sep 09, 2021 1.350 1.390 1.350 1.390 1,889,969 +0.03(+2.21%)
Sep 08, 2021 1.400 1.416 1.350 1.360 3,098,843 -0.04(-2.86%)
Sep 07, 2021 1.440 1.460 1.400 1.400 3,709,678 -0.04(-2.78%)
Sep 03, 2021 1.560 1.580 1.420 1.440 14,374,520 +0.00(+0.00%)
Sep 02, 2021 1.460 1.470 1.440 1.440 1,542,825 -0.01(-0.69%)
Sep 01, 2021 1.414 1.470 1.400 1.450 2,349,834 +0.04(+2.84%)
Aug 31, 2021 1.430 1.460 1.410 1.410 2,929,697 -0.03(-2.08%)
Aug 30, 2021 1.460 1.470 1.420 1.440 2,055,308 -0.01(-0.69%)
Aug 27, 2021 1.460 1.490 1.400 1.450 3,378,685 +0.00(+0.00%)
Aug 26, 2021 1.410 1.460 1.400 1.450 2,940,188 +0.05(+3.57%)
Aug 25, 2021 1.490 1.490 1.390 1.400 4,656,493 -0.07(-4.76%)
Aug 24, 2021 1.450 1.480 1.410 1.470 2,761,892 +0.03(+2.08%)
Aug 23, 2021 1.370 1.450 1.365 1.440 3,409,127 +0.10(+7.46%)
Aug 20, 2021 1.320 1.400 1.280 1.340 3,639,394 +0.02(+1.52%)
Aug 19, 2021 1.340 1.390 1.320 1.320 3,633,501 -0.05(-3.65%)
Aug 18, 2021 1.450 1.460 1.360 1.370 4,803,455 -0.10(-6.80%)
Aug 17, 2021 1.460 1.480 1.405 1.470 5,140,483 -0.03(-2.00%)
Aug 16, 2021 1.350 1.530 1.330 1.500 11,087,756 +0.06(+4.17%)
Aug 13, 2021 1.550 1.560 1.430 1.440 6,114,019 -0.08(-5.26%)
Aug 12, 2021 1.470 1.540 1.430 1.520 8,019,593 +0.01(+0.66%)
Aug 11, 2021 1.540 1.570 1.430 1.510 12,433,835 -0.03(-1.95%)
Aug 10, 2021 1.590 1.609 1.520 1.540 7,638,023 -0.05(-3.14%)
Aug 09, 2021 1.620 1.630 1.580 1.590 6,358,995 -0.01(-0.63%)
Aug 06, 2021 1.670 1.690 1.590 1.600 7,906,613 -0.05(-3.03%)
Aug 05, 2021 1.600 1.670 1.560 1.650 8,881,756 +0.05(+3.12%)
Aug 04, 2021 1.620 1.690 1.570 1.600 11,087,673 -0.04(-2.44%)
Aug 03, 2021 1.640 1.690 1.590 1.640 15,024,914 -0.04(-2.38%)
Aug 02, 2021 1.710 1.760 1.610 1.680 23,868,424 -0.06(-3.45%)
Jul 30, 2021 1.760 1.920 1.670 1.740 83,731,704 +0.03(+1.75%)
Jul 29, 2021 1.740 1.780 1.660 1.710 22,171,284 -0.02(-1.16%)
Jul 28, 2021 1.630 1.750 1.590 1.730 20,933,088 +0.12(+7.45%)
Jul 27, 2021 1.560 1.680 1.510 1.610 24,603,896 +0.09(+5.92%)
Jul 26, 2021 1.650 1.670 1.510 1.520 20,345,948 -0.16(-9.52%)
Jul 23, 2021 1.750 1.760 1.670 1.680 17,435,580 -0.09(-5.08%)
Jul 22, 2021 1.920 1.930 1.750 1.770 35,443,492 -0.16(-8.05%)
Jul 21, 2021 1.920 2.028 1.910 1.925 31,713,754 -0.08(-4.23%)
Jul 20, 2021 2.030 2.150 1.810 2.010 140,657,872 -5.69(-73.90%)
Jul 19, 2021 7.420 7.720 7.350 7.700 33,233,512 +0.20(+2.67%)
Jul 16, 2021 7.580 7.640 7.400 7.500 1,040,048 +0.01(+0.13%)
Jul 15, 2021 7.690 7.715 7.330 7.490 1,716,718 -0.24(-3.10%)
Jul 14, 2021 7.910 7.960 7.700 7.730 1,722,031 -0.14(-1.78%)
Jul 13, 2021 8.020 8.044 7.845 7.870 975,479 -0.14(-1.75%)
Jul 12, 2021 8.050 8.090 7.935 8.010 1,034,996 -0.04(-0.50%)
Jul 09, 2021 7.920 8.060 7.790 8.050 824,842 +0.15(+1.90%)
Jul 08, 2021 7.700 7.990 7.660 7.900 1,086,759 -0.01(-0.13%)
Jul 07, 2021 8.170 8.230 7.865 7.910 1,643,645 -0.26(-3.18%)
Jul 06, 2021 7.970 8.247 7.850 8.170 1,605,805 +0.28(+3.55%)
Jul 02, 2021 8.000 8.140 7.800 7.890 968,372 -0.06(-0.75%)
Jul 01, 2021 7.670 7.960 7.590 7.950 1,723,736 +0.37(+4.88%)
Jun 30, 2021 7.810 7.840 7.580 7.580 1,314,314 -0.25(-3.19%)
Jun 29, 2021 7.980 8.005 7.815 7.830 1,494,576 -0.11(-1.39%)
Jun 28, 2021 8.110 8.190 7.690 7.940 2,060,906 -0.13(-1.61%)
Jun 25, 2021 7.805 8.210 7.805 8.070 4,442,211 +0.21(+2.67%)
Jun 24, 2021 7.410 7.860 7.410 7.860 1,938,853 +0.50(+6.79%)
Jun 23, 2021 7.200 7.370 7.100 7.360 1,657,459 +0.21(+2.94%)
Jun 22, 2021 7.240 7.235 6.950 7.150 1,095,224 +0.03(+0.42%)
Jun 21, 2021 7.290 7.320 7.070 7.120 1,360,671 -0.16(-2.20%)
Jun 18, 2021 7.320 7.412 7.070 7.280 5,442,003 -0.12(-1.62%)
Jun 17, 2021 7.340 7.495 7.260 7.400 1,290,721 +0.09(+1.23%)
Jun 16, 2021 7.270 7.370 7.190 7.310 1,572,680 +0.01(+0.14%)
Jun 15, 2021 7.440 7.470 7.121 7.300 1,330,062 -0.11(-1.48%)
Jun 14, 2021 7.450 7.580 7.260 7.410 1,675,113 +0.03(+0.41%)
Jun 11, 2021 7.256 7.669 7.250 7.380 1,925,914 +0.15(+2.07%)
Jun 10, 2021 7.200 7.325 7.090 7.230 1,068,471 +0.07(+0.98%)
Jun 09, 2021 7.190 7.359 7.140 7.160 1,236,508 +0.00(+0.00%)
Jun 08, 2021 7.060 7.200 6.960 7.160 823,134 +0.15(+2.14%)
Jun 07, 2021 6.800 7.095 6.730 7.010 1,221,812 +0.26(+3.85%)
Jun 04, 2021 6.910 6.935 6.720 6.750 707,623 -0.13(-1.89%)
Jun 03, 2021 6.840 7.020 6.810 6.880 819,634 -0.02(-0.29%)
Jun 02, 2021 7.180 7.230 6.810 6.900 1,567,749 -0.25(-3.50%)
Jun 01, 2021 7.180 7.220 7.080 7.150 938,928 +0.00(+0.00%)
May 28, 2021 7.220 7.350 7.150 7.150 633,150 -0.08(-1.11%)
May 27, 2021 7.190 7.290 7.150 7.230 869,685 +0.06(+0.84%)
May 26, 2021 7.000 7.180 6.940 7.170 1,186,941 +0.21(+3.02%)
May 25, 2021 6.990 7.165 6.945 6.960 752,479 +0.02(+0.29%)
May 24, 2021 6.930 6.980 6.840 6.940 978,146 -0.01(-0.14%)
May 21, 2021 6.890 7.090 6.890 6.950 937,841 +0.12(+1.76%)
May 20, 2021 7.020 7.780 6.660 6.830 4,671,348 +0.00(+0.00%)
May 19, 2021 6.800 6.890 6.730 6.830 604,547 -0.06(-0.87%)
May 18, 2021 6.810 6.985 6.700 6.890 811,906 +0.06(+0.88%)
May 17, 2021 6.750 6.880 6.720 6.830 741,643 +0.04(+0.59%)
May 14, 2021 6.660 6.840 6.620 6.790 1,292,601 +0.15(+2.26%)
May 13, 2021 6.840 6.840 6.445 6.640 1,573,486 -0.08(-1.19%)
May 12, 2021 6.710 6.940 6.615 6.720 1,472,374 -0.07(-1.03%)
May 11, 2021 6.320 6.905 6.220 6.790 1,409,484 +0.24(+3.66%)
May 10, 2021 6.670 6.710 6.470 6.550 1,510,948 -0.19(-2.82%)
May 07, 2021 6.700 6.900 6.630 6.740 1,825,401 +0.12(+1.81%)
May 06, 2021 6.680 6.740 6.450 6.620 1,563,693 -0.09(-1.41%)
May 05, 2021 6.700 6.860 6.540 6.715 2,355,113 +0.06(+0.98%)
May 04, 2021 6.660 6.900 6.620 6.650 2,860,350 -0.10(-1.48%)
May 03, 2021 7.250 7.330 6.740 6.750 3,053,820 -0.56(-7.66%)
Apr 30, 2021 7.000 7.520 6.900 7.310 8,197,500 -1.12(-13.29%)
Apr 29, 2021 8.950 9.010 8.350 8.430 5,250,389 -0.55(-6.12%)
Apr 28, 2021 8.520 9.100 7.850 8.980 3,920,011 +0.42(+4.91%)
Apr 27, 2021 8.770 8.950 8.470 8.560 2,095,429 -0.12(-1.38%)
Apr 26, 2021 8.350 8.780 8.320 8.680 2,406,425 +0.44(+5.34%)
Apr 23, 2021 8.190 8.440 8.100 8.240 2,234,800 +0.05(+0.61%)
Apr 22, 2021 8.350 8.440 7.980 8.190 1,630,971 -0.06(-0.73%)
Apr 21, 2021 8.260 8.270 7.800 8.250 2,123,235 +0.18(+2.23%)
Apr 20, 2021 8.850 8.910 7.340 8.070 4,886,337 -0.74(-8.40%)
Apr 19, 2021 8.750 9.150 8.660 8.810 3,818,170 +0.12(+1.38%)
Apr 16, 2021 8.730 8.950 8.288 8.690 3,730,100 +0.03(+0.35%)
Apr 15, 2021 7.900 9.230 7.860 8.660 20,031,516 +0.82(+10.46%)
Apr 14, 2021 7.250 8.170 7.250 7.840 2,581,618 +0.64(+8.89%)
Apr 13, 2021 7.040 7.200 6.970 7.200 1,195,384 +0.17(+2.42%)
Apr 12, 2021 7.460 7.460 7.000 7.030 1,578,737 -0.41(-5.51%)
Apr 09, 2021 7.720 7.790 7.070 7.440 2,161,900 -0.42(-5.34%)
Apr 08, 2021 7.710 7.930 7.620 7.860 1,140,418 +0.24(+3.15%)
Apr 07, 2021 7.760 7.850 7.490 7.620 1,648,120 +0.05(+0.66%)
Apr 06, 2021 8.020 8.350 7.370 7.570 3,412,844 +0.00(+0.00%)
Apr 05, 2021 7.130 7.740 7.040 7.570 3,088,575 +0.71(+10.35%)
Apr 01, 2021 6.790 6.960 6.610 6.860 1,205,800 +0.24(+3.63%)
Mar 31, 2021 6.290 6.720 6.210 6.620 2,370,458 +0.42(+6.77%)
Mar 30, 2021 6.100 6.260 5.910 6.200 1,380,858 +0.10(+1.64%)
Mar 29, 2021 6.330 6.350 6.000 6.100 1,366,983 -0.15(-2.40%)
Mar 26, 2021 6.180 6.270 5.990 6.250 986,500 +0.10(+1.63%)
Mar 25, 2021 6.090 6.260 5.930 6.150 1,945,994 +0.01(+0.16%)
Mar 24, 2021 6.760 6.780 6.070 6.140 2,987,899 -0.60(-8.90%)
Mar 23, 2021 7.060 7.080 6.620 6.740 1,701,092 -0.19(-2.74%)
Mar 22, 2021 6.930 7.110 6.870 6.930 721,015 -0.03(-0.43%)
Mar 19, 2021 6.690 7.020 6.690 6.960 3,016,200 +0.24(+3.57%)
Mar 18, 2021 7.060 7.090 6.670 6.720 896,080 -0.34(-4.82%)
Mar 17, 2021 6.930 7.070 6.840 7.060 598,255 +0.06(+0.86%)
Mar 16, 2021 7.000 7.160 6.860 7.000 1,009,570 +0.03(+0.43%)
Mar 15, 2021 7.080 7.120 6.840 6.970 768,823 +0.00(+0.00%)
Mar 12, 2021 6.940 7.010 6.670 6.970 727,000 -0.04(-0.57%)
Mar 11, 2021 6.550 7.030 6.500 7.010 1,059,618 +0.60(+9.36%)
Mar 10, 2021 6.400 6.520 6.240 6.410 1,119,021 +0.07(+1.10%)
Mar 09, 2021 6.330 6.470 6.220 6.340 752,394 +0.08(+1.28%)
Mar 08, 2021 6.870 6.870 6.180 6.260 1,031,795 -0.41(-6.15%)
Mar 05, 2021 6.700 6.800 6.080 6.670 1,581,300 +0.01(+0.15%)
Mar 04, 2021 6.800 6.950 6.430 6.660 1,420,211 -0.20(-2.92%)
Mar 03, 2021 6.800 7.070 6.730 6.860 803,334 +0.09(+1.33%)
Mar 02, 2021 6.880 6.970 6.690 6.770 510,691 -0.10(-1.46%)
Mar 01, 2021 6.640 6.900 6.510 6.870 648,067 +0.42(+6.51%)
Feb 26, 2021 6.580 6.680 6.310 6.450 752,900 -0.02(-0.31%)
Feb 25, 2021 6.760 6.940 6.460 6.470 714,502 -0.36(-5.27%)
Feb 24, 2021 6.960 6.990 6.720 6.830 604,788 -0.05(-0.73%)
Feb 23, 2021 6.770 6.960 6.660 6.880 837,198 -0.03(-0.43%)
Feb 22, 2021 6.970 7.000 6.770 6.910 991,994 -0.04(-0.58%)
Feb 19, 2021 6.990 7.100 6.910 6.950 803,600 +0.00(+0.00%)
Feb 18, 2021 7.160 7.250 6.940 6.950 562,257 -0.24(-3.34%)
Feb 17, 2021 7.210 7.320 6.950 7.190 1,097,095 -0.01(-0.14%)
Feb 16, 2021 7.390 7.430 7.120 7.200 715,309 -0.03(-0.41%)
Feb 12, 2021 7.230 7.272 7.080 7.230 341,100 -0.04(-0.55%)
Feb 11, 2021 7.460 7.540 7.110 7.270 398,993 -0.10(-1.36%)
Feb 10, 2021 7.580 7.630 7.220 7.370 538,588 -0.12(-1.60%)
Feb 09, 2021 7.620 7.650 7.440 7.490 711,990 -0.10(-1.32%)
Feb 08, 2021 7.310 7.770 7.310 7.590 780,371 +0.28(+3.83%)
Feb 05, 2021 7.240 7.390 7.060 7.310 553,200 +0.17(+2.38%)
Feb 04, 2021 7.230 7.300 7.090 7.140 561,746 +0.00(+0.00%)
Feb 03, 2021 7.050 7.270 7.000 7.140 410,982 +0.09(+1.28%)
Feb 02, 2021 7.050 7.082 6.760 7.050 578,802 +0.09(+1.29%)
Feb 01, 2021 6.880 6.990 6.750 6.960 418,700 +0.17(+2.50%)
Jan 29, 2021 7.010 7.130 6.730 6.790 887,700 -0.08(-1.16%)
Jan 28, 2021 6.980 7.120 6.800 6.870 748,908 -0.03(-0.43%)
Jan 27, 2021 7.130 7.280 6.750 6.900 1,521,838 -0.46(-6.25%)
Jan 26, 2021 7.650 7.860 7.280 7.360 589,376 -0.33(-4.29%)
Jan 25, 2021 7.220 7.710 7.150 7.690 1,598,087 +0.47(+6.51%)
Jan 22, 2021 7.060 7.240 6.950 7.220 741,800 +0.17(+2.41%)
Jan 21, 2021 6.990 7.240 6.830 7.050 1,476,101 +0.19(+2.77%)
Jan 20, 2021 6.890 6.950 6.800 6.860 389,979 +0.03(+0.44%)
Jan 19, 2021 6.830 6.960 6.760 6.830 431,022 +0.01(+0.15%)
Jan 15, 2021 6.870 6.990 6.780 6.820 407,400 -0.11(-1.59%)
Jan 14, 2021 6.970 7.070 6.800 6.930 664,131 -0.01(-0.14%)
Jan 13, 2021 7.090 7.170 6.910 6.940 409,777 -0.18(-2.53%)
Jan 12, 2021 7.060 7.310 7.020 7.120 1,283,509 +0.06(+0.85%)
Jan 11, 2021 7.110 7.440 6.960 7.060 563,305 +0.06(+0.86%)
Jan 08, 2021 6.900 7.360 6.770 7.000 963,700 +0.25(+3.70%)
Jan 07, 2021 6.670 6.790 6.570 6.750 963,484 +0.14(+2.12%)
Jan 06, 2021 6.670 6.800 6.410 6.610 698,507 +0.26(+4.09%)
Jan 05, 2021 6.450 6.600 6.320 6.350 486,561 -0.12(-1.85%)
Jan 04, 2021 6.510 6.610 6.384 6.470 270,519 +0.00(+0.00%)
Dec 31, 2020 6.470 6.470 6.470 709,256 -0.26(-3.86%)
Dec 30, 2020 6.600 6.810 6.550 6.730 709,256 +0.13(+1.97%)
Dec 29, 2020 6.830 6.890 6.460 6.600 409,774 -0.22(-3.15%)
Dec 28, 2020 6.900 6.910 6.760 6.815 572,955 -0.06(-0.94%)
Dec 24, 2020 6.920 7.031 6.800 6.880 242,100 -0.06(-0.86%)
Dec 23, 2020 7.050 7.050 6.680 6.940 609,226 -0.07(-1.00%)
Dec 22, 2020 6.940 7.220 6.900 7.010 1,100,946 +0.02(+0.36%)
Dec 21, 2020 6.900 7.100 6.750 6.985 624,354 +0.04(+0.50%)
Dec 18, 2020 7.020 7.110 6.870 6.950 2,202,700 -0.11(-1.56%)
Dec 17, 2020 7.100 7.160 6.850 7.060 933,398 -0.04(-0.56%)
Dec 16, 2020 7.070 7.190 6.910 7.100 1,357,842 +0.09(+1.28%)
Dec 15, 2020 7.010 7.040 6.640 7.010 968,775 +0.13(+1.89%)
Dec 14, 2020 7.170 7.350 6.840 6.880 2,722,541 +0.20(+2.99%)
Dec 11, 2020 6.800 7.300 6.560 6.680 2,317,900 +0.78(+13.22%)
Dec 10, 2020 5.850 5.920 5.770 5.900 509,799 +0.01(+0.17%)
Dec 09, 2020 6.390 6.400 5.770 5.890 473,253 -0.43(-6.80%)
Dec 08, 2020 6.260 6.340 6.095 6.320 417,078 +0.01(+0.16%)
Dec 07, 2020 6.400 6.470 6.170 6.310 523,496 -0.01(-0.16%)
Dec 04, 2020 6.200 6.410 6.150 6.320 905,400 +0.28(+4.64%)
Dec 03, 2020 6.100 6.130 6.000 6.040 389,909 -0.06(-0.98%)
Dec 02, 2020 6.070 6.160 6.000 6.100 246,021 -0.03(-0.49%)
Dec 01, 2020 6.330 6.380 6.100 6.130 448,636 -0.17(-2.70%)
Nov 30, 2020 6.290 6.350 6.140 6.300 442,622 -0.01(-0.16%)
Nov 27, 2020 6.000 6.310 5.989 6.310 338,200 +0.27(+4.47%)
Nov 25, 2020 5.940 6.080 5.906 6.040 420,600 +0.08(+1.34%)
Nov 24, 2020 6.020 6.190 5.885 5.960 726,302 +0.03(+0.51%)
Nov 23, 2020 5.770 6.030 5.620 5.930 645,255 +0.28(+4.96%)
Nov 20, 2020 5.640 5.670 5.520 5.650 303,800 -0.06(-1.05%)
Nov 19, 2020 5.630 5.760 5.630 5.710 279,252 +0.08(+1.42%)
Nov 18, 2020 5.700 5.760 5.610 5.630 222,871 -0.05(-0.88%)
Nov 17, 2020 5.810 5.845 5.610 5.680 246,290 -0.15(-2.57%)
Nov 16, 2020 5.920 5.940 5.760 5.830 325,521 +0.04(+0.69%)
Nov 13, 2020 5.720 5.820 5.620 5.790 281,700 +0.09(+1.58%)
Nov 12, 2020 5.700 5.830 5.600 5.700 286,854 -0.08(-1.38%)
Nov 11, 2020 5.910 5.950 5.700 5.780 333,849 -0.06(-1.03%)
Nov 10, 2020 5.770 5.900 5.510 5.840 1,119,448 +0.22(+3.91%)
Nov 09, 2020 5.680 5.820 5.540 5.620 374,978 +0.26(+4.85%)
Nov 06, 2020 5.740 5.740 5.330 5.360 291,800 -0.40(-6.94%)
Nov 05, 2020 5.700 5.890 5.420 5.760 453,835 +0.03(+0.52%)
Nov 04, 2020 5.340 5.800 5.340 5.730 469,109 +0.37(+6.90%)
Nov 03, 2020 5.230 5.430 5.110 5.360 372,130 +0.17(+3.28%)
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.