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 (%)
Feb 28, 2022 0.7900 0.7999 0.7630 0.7700 2,036,853 -0.02(-2.28%)
Feb 25, 2022 0.7001 0.7900 0.7026 0.7880 3,181,941 +0.08(+11.14%)
Feb 24, 2022 0.5900 0.7100 0.5950 0.7090 2,437,391 +0.06(+8.91%)
Feb 23, 2022 0.6800 0.6975 0.6500 0.6510 1,635,595 -0.03(-4.49%)
Feb 22, 2022 0.6900 0.7099 0.6700 0.6816 1,464,450 -0.01(-1.65%)
Feb 18, 2022 0.6930 0 -0.01(-1.25%)
Feb 17, 2022 0.7190 0.7390 0.7000 0.7018 1,501,013 -0.04(-4.94%)
Feb 16, 2022 0.7400 0.7449 0.6986 0.7383 1,443,809 +0.01(+0.82%)
Feb 15, 2022 0.6900 0.7400 0.6833 0.7323 2,746,635 +0.06(+8.88%)
Feb 14, 2022 0.6900 0.7047 0.6679 0.6726 1,695,823 -0.01(-1.10%)
Feb 11, 2022 0.6870 0.7179 0.6604 0.6801 3,202,089 -0.03(-3.82%)
Feb 10, 2022 0.7700 0.7880 0.7010 0.7071 6,239,825 -0.07(-9.58%)
Feb 09, 2022 0.7774 0.8092 0.7750 0.7820 3,016,997 -0.01(-1.06%)
Feb 08, 2022 0.7800 0.7929 0.7500 0.7904 2,609,174 -0.00(-0.21%)
Feb 07, 2022 0.8173 0.8300 0.7820 0.7921 1,443,293 -0.01(-0.96%)
Feb 04, 2022 0.7800 0.8149 0.7558 0.7998 2,572,767 +0.03(+3.57%)
Feb 03, 2022 0.7901 0.7722 2,223,795 -0.03(-4.21%)
Feb 02, 2022 0.8500 0.8600 0.8045 0.8061 1,906,347 -0.03(-3.88%)
Feb 01, 2022 0.8500 0.8599 0.8000 0.8386 1,601,324 +0.01(+1.50%)
Jan 31, 2022 0.8100 0.8262 3,145,544 +0.03(+4.08%)
Jan 28, 2022 0.7759 0.8000 0.7540 0.7938 1,789,140 +0.02(+2.61%)
Jan 27, 2022 0.8100 0.8215 0.7611 0.7736 2,352,828 -0.03(-3.73%)
Jan 26, 2022 0.8600 0.8700 0.8000 0.8036 3,110,178 -0.04(-4.91%)
Jan 25, 2022 0.8400 0.8800 0.8256 0.8451 2,398,884 +0.02(+1.97%)
Jan 24, 2022 0.8100 0.8394 0.7501 0.8288 3,982,316 -0.01(-1.74%)
Jan 21, 2022 0.8817 0.8910 0.8260 0.8435 3,094,516 -0.04(-4.60%)
Jan 20, 2022 0.9200 0.9400 0.8800 0.8842 2,301,514 -0.02(-1.79%)
Jan 19, 2022 0.9000 0.9187 0.8750 0.9003 3,173,756 +0.02(+1.72%)
Jan 18, 2022 0.9200 0.9161 0.8800 0.8851 3,253,317 -0.05(-5.04%)
Jan 14, 2022 0.9321 0 +0.01(+0.82%)
Jan 13, 2022 0.9612 0.9854 0.9100 0.9245 4,114,240 -0.03(-2.68%)
Jan 12, 2022 1.010 1.020 0.9500 0.9500 3,561,784 -0.06(-5.94%)
Jan 11, 2022 0.9600 1.030 0.9600 1.010 1,797,573 +0.01(+1.00%)
Jan 10, 2022 1.000 1.020 0.9650 1.000 3,053,237 +0.00(+0.00%)
Jan 07, 2022 1.010 1.030 0.9700 1.000 2,374,521 +0.01(+0.54%)
Jan 06, 2022 1.020 1.040 0.9300 0.9946 4,748,015 -0.03(-2.49%)
Jan 05, 2022 1.080 1.118 1.000 1.020 5,611,980 -0.08(-7.27%)
Jan 04, 2022 1.160 1.180 1.070 1.100 5,618,209 -0.08(-6.78%)
Jan 03, 2022 1.120 1.200 1.070 1.180 6,044,568 +0.08(+7.27%)
Dec 31, 2021 1.130 1.180 1.070 1.100 3,666,587 -0.03(-2.65%)
Dec 30, 2021 1.030 1.220 1.025 1.130 8,644,889 +0.11(+10.78%)
Dec 29, 2021 1.010 1.080 0.9800 1.020 7,283,585 -0.01(-0.97%)
Dec 28, 2021 1.070 1.135 1.030 1.030 6,985,786 -0.05(-4.63%)
Dec 27, 2021 1.150 1.160 1.070 1.080 11,052,129 -0.10(-8.47%)
Dec 23, 2021 1.140 1.245 1.120 1.180 9,148,428 +0.06(+5.36%)
Dec 22, 2021 1.210 1.210 1.120 1.120 11,337,690 -0.12(-9.68%)
Dec 21, 2021 1.240 1.260 1.190 1.240 8,273,212 +0.01(+0.81%)
Dec 20, 2021 1.230 1.290 1.200 1.230 8,795,518 -0.02(-1.60%)
Dec 17, 2021 1.200 1.280 1.130 1.250 9,373,737 +0.04(+3.31%)
Dec 16, 2021 1.250 1.260 1.162 1.210 7,037,572 +0.01(+0.83%)
Dec 15, 2021 1.260 1.260 1.080 1.200 15,156,159 -0.04(-3.23%)
Dec 14, 2021 1.360 1.360 1.220 1.240 14,509,948 -0.13(-9.49%)
Dec 13, 2021 1.490 1.530 1.350 1.370 16,271,968 -0.13(-8.67%)
Dec 10, 2021 1.630 1.695 1.350 1.500 31,903,514 -0.08(-5.06%)
Dec 09, 2021 1.380 1.710 1.371 1.580 57,590,248 +0.18(+12.86%)
Dec 08, 2021 1.410 1.480 1.350 1.400 17,749,788 -0.05(-3.45%)
Dec 07, 2021 1.320 1.525 1.310 1.450 34,901,736 +0.07(+5.07%)
Dec 06, 2021 1.660 1.750 1.340 1.380 72,204,896 -0.14(-9.21%)
Dec 03, 2021 1.710 1.920 1.460 1.520 146,653,504 -0.18(-10.59%)
Dec 02, 2021 1.160 1.790 1.120 1.700 161,688,912 +0.47(+38.21%)
Dec 01, 2021 1.400 1.660 1.180 1.230 257,826,272 +0.09(+7.89%)
Nov 30, 2021 0.9100 1.310 0.8163 1.140 47,585,304 +0.28(+32.24%)
Nov 29, 2021 0.9000 0.9100 0.8620 0.8621 1,388,351 -0.03(-3.41%)
Nov 26, 2021 0.9045 0.9200 0.8700 0.8925 1,693,527 -0.03(-3.47%)
Nov 24, 2021 0.9200 0.9500 0.9001 0.9246 1,380,765 +0.01(+1.19%)
Nov 23, 2021 0.9300 0.9690 0.9104 0.9137 2,376,397 -0.02(-1.91%)
Nov 22, 2021 0.9920 0.9993 0.9299 0.9315 3,189,187 -0.07(-6.85%)
Nov 19, 2021 0.9900 1.030 0.9702 1.000 2,350,233 +0.01(+1.22%)
Nov 18, 2021 1.030 1.010 0.9827 0.9879 4,365,365 -0.03(-3.15%)
Nov 17, 2021 1.060 1.080 1.020 1.020 2,098,251 -0.03(-2.86%)
Nov 16, 2021 1.120 1.120 1.050 1.050 2,446,922 -0.07(-6.25%)
Nov 15, 2021 1.130 1.180 1.120 1.120 2,577,190 +0.00(+0.00%)
Nov 12, 2021 1.150 1.150 1.110 1.120 2,863,293 -0.04(-3.45%)
Nov 11, 2021 1.180 1.195 1.150 1.160 1,596,811 -0.04(-3.33%)
Nov 10, 2021 1.180 1.200 1,511,111 +0.02(+1.69%)
Nov 09, 2021 1.190 1.220 1.170 1.180 2,105,711 -0.03(-2.48%)
Nov 08, 2021 1.180 1.240 1.180 1.210 2,318,723 +0.01(+0.83%)
Nov 05, 2021 1.300 1.320 1.170 1.200 10,628,529 -0.04(-3.23%)
Nov 04, 2021 1.250 1.300 1.225 1.240 4,734,832 +0.01(+0.81%)
Nov 03, 2021 1.210 1.250 1.200 1.230 2,865,480 +0.02(+1.65%)
Nov 02, 2021 1.210 1.230 1.180 1.210 1,617,288 +0.00(+0.00%)
Nov 01, 2021 1.210 1.250 1.220 1.210 1,733,777 +0.00(+0.00%)
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%)
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.