Ardelyx Inc (NQ: ARDX )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 02, 2020	5.120	5.260	5.010	5.190	494,771	+0.08(+1.57%)
Oct 30, 2020	5.210	5.220	5.060	5.110	341,700	-0.12(-2.29%)
Oct 29, 2020	5.060	5.290	4.960	5.230	316,606	+0.18(+3.56%)
Oct 28, 2020	5.130	5.210	5.040	5.050	288,625	-0.23(-4.36%)
Oct 27, 2020	5.040	5.430	5.010	5.280	458,290	+0.22(+4.35%)
Oct 26, 2020	5.120	5.260	5.025	5.060	237,919	-0.10(-1.94%)
Oct 23, 2020	5.340	5.445	5.110	5.160	211,700	-0.13(-2.46%)
Oct 22, 2020	5.170	5.350	5.010	5.290	966,423	+0.17(+3.32%)
Oct 21, 2020	5.240	5.340	5.070	5.120	380,695	-0.16(-3.03%)
Oct 20, 2020	5.500	5.630	5.250	5.280	403,217	-0.21(-3.74%)
Oct 19, 2020	5.620	5.670	5.430	5.485	347,278	-0.23(-4.11%)
Oct 16, 2020	5.680	5.910	5.680	5.720	284,900	+0.00(+0.00%)
Oct 15, 2020	5.530	5.740	5.530	5.720	301,454	+0.08(+1.51%)
Oct 14, 2020	5.620	5.920	5.570	5.635	316,147	+0.05(+0.99%)
Oct 13, 2020	5.630	5.680	5.540	5.580	235,855	-0.07(-1.24%)
Oct 12, 2020	5.800	5.860	5.620	5.650	433,519	-0.14(-2.42%)
Oct 09, 2020	5.790	5.820	5.520	5.790	187,700	+0.00(+0.00%)
Oct 08, 2020	5.830	5.880	5.650	5.790	241,967	+0.05(+0.87%)
Oct 07, 2020	5.600	5.780	5.580	5.740	269,612	+0.17(+3.05%)
Oct 06, 2020	5.620	5.760	5.550	5.570	353,703	-0.02(-0.45%)
Oct 05, 2020	5.300	5.640	5.300	5.595	497,813	+0.34(+6.47%)
Oct 02, 2020	5.280	5.420	5.200	5.255	335,800	-0.17(-3.22%)
Oct 01, 2020	5.250	5.500	5.250	5.430	388,658	+0.18(+3.43%)
Sep 30, 2020	5.320	5.420	5.220	5.250	406,106	-0.04(-0.76%)
Sep 29, 2020	5.360	5.395	5.205	5.290	431,617	-0.05(-0.94%)
Sep 28, 2020	5.410	5.495	5.294	5.340	300,486	-0.05(-0.93%)
Sep 25, 2020	5.310	5.520	5.250	5.390	379,700	+0.07(+1.32%)
Sep 24, 2020	5.520	5.600	5.220	5.320	777,005	-0.23(-4.14%)
Sep 23, 2020	5.680	5.790	5.520	5.550	636,506	-0.12(-2.12%)
Sep 22, 2020	5.770	5.890	5.581	5.670	557,928	-0.06(-1.05%)
Sep 21, 2020	5.980	6.060	5.690	5.730	892,654	-0.33(-5.45%)
Sep 18, 2020	6.060	6.060	5.770	6.060	2,109,700	+0.06(+1.00%)
Sep 17, 2020	6.220	6.220	5.790	6.000	927,337	-0.19(-3.07%)
Sep 16, 2020	6.050	6.510	6.040	6.190	1,150,694	+0.10(+1.64%)
Sep 15, 2020	5.310	6.220	5.250	6.090	1,519,141	-0.16(-2.48%)
Sep 14, 2020	6.000	6.260	5.980	6.245	695,558	+0.36(+6.03%)
Sep 11, 2020	5.910	6.030	5.790	5.890	343,500	+0.02(+0.34%)
Sep 10, 2020	5.800	6.050	5.800	5.870	454,200	+0.06(+1.03%)
Sep 09, 2020	5.940	6.070	5.770	5.810	389,943	-0.09(-1.53%)
Sep 08, 2020	5.660	6.000	5.580	5.900	384,716	+0.13(+2.25%)
Sep 04, 2020	5.870	5.900	5.500	5.770	659,700	-0.04(-0.69%)
Sep 03, 2020	5.590	5.860	5.470	5.810	809,985	+0.19(+3.38%)
Sep 02, 2020	5.460	5.660	5.410	5.620	359,917	+0.12(+2.18%)
Sep 01, 2020	5.700	5.730	5.380	5.500	520,798	-0.24(-4.18%)
Aug 31, 2020	5.620	5.795	5.560	5.740	419,336	+0.11(+1.95%)
Aug 28, 2020	5.530	5.640	5.480	5.630	303,800	+0.09(+1.62%)
Aug 27, 2020	5.620	5.620	5.420	5.540	421,057	-0.08(-1.51%)
Aug 26, 2020	5.730	5.820	5.580	5.625	258,328	-0.14(-2.51%)
Aug 25, 2020	5.650	5.780	5.560	5.770	161,166	+0.11(+1.94%)
Aug 24, 2020	6.000	6.020	5.610	5.660	437,258	-0.25(-4.31%)
Aug 21, 2020	5.900	5.970	5.840	5.915	322,800	-0.04(-0.59%)
Aug 20, 2020	5.750	6.020	5.720	5.950	263,768	+0.13(+2.23%)
Aug 19, 2020	5.810	5.920	5.720	5.820	281,589	-0.00(-0.09%)
Aug 18, 2020	5.900	5.910	5.750	5.825	303,638	-0.08(-1.44%)
Aug 17, 2020	5.630	5.930	5.620	5.910	517,342	+0.30(+5.35%)
Aug 14, 2020	5.670	5.730	5.581	5.610	321,700	-0.07(-1.32%)
Aug 13, 2020	5.700	5.780	5.610	5.685	334,476	-0.05(-0.79%)
Aug 12, 2020	5.630	5.760	5.590	5.730	393,257	+0.15(+2.69%)
Aug 11, 2020	5.770	5.819	5.560	5.580	420,717	-0.11(-1.93%)
Aug 10, 2020	5.780	5.910	5.670	5.690	415,031	-0.09(-1.56%)
Aug 07, 2020	5.600	5.865	5.531	5.780	321,200	+0.14(+2.48%)
Aug 06, 2020	5.690	5.750	5.420	5.640	568,453	-0.09(-1.57%)
Aug 05, 2020	5.750	5.790	5.610	5.730	1,068,900	+0.05(+0.88%)
Aug 04, 2020	5.930	5.940	5.580	5.680	471,634	-0.25(-4.14%)
Aug 03, 2020	5.710	5.935	5.480	5.925	804,696	+0.27(+4.87%)
Jul 31, 2020	5.780	5.780	5.460	5.650	777,900	-0.12(-2.08%)
Jul 30, 2020	5.820	5.920	5.720	5.770	509,325	-0.10(-1.70%)
Jul 29, 2020	6.160	6.180	5.830	5.870	497,646	-0.26(-4.24%)
Jul 28, 2020	6.490	6.490	6.110	6.130	467,851	-0.40(-6.05%)
Jul 27, 2020	6.330	6.540	6.250	6.525	378,401	+0.21(+3.24%)
Jul 24, 2020	6.540	6.570	6.230	6.320	501,400	-0.25(-3.81%)
Jul 23, 2020	6.730	6.770	6.520	6.570	280,228	-0.17(-2.45%)
Jul 22, 2020	6.860	6.930	6.640	6.735	350,958	-0.14(-2.11%)
Jul 21, 2020	6.950	6.970	6.520	6.880	563,580	+0.01(+0.15%)
Jul 20, 2020	6.840	7.005	6.765	6.870	337,828	+0.06(+0.88%)
Jul 17, 2020	6.570	7.056	6.563	6.810	585,800	+0.26(+3.97%)
Jul 16, 2020	6.540	6.600	6.350	6.550	388,190	-0.06(-0.91%)
Jul 15, 2020	6.550	6.720	6.320	6.610	543,250	+0.22(+3.44%)
Jul 14, 2020	6.230	6.400	6.090	6.390	568,818	+0.21(+3.40%)
Jul 13, 2020	6.440	6.510	6.150	6.180	714,631	-0.24(-3.74%)
Jul 10, 2020	6.620	6.680	6.420	6.420	423,100	-0.19(-2.80%)
Jul 09, 2020	7.040	7.140	6.560	6.605	836,457	-0.44(-6.31%)
Jul 08, 2020	6.970	7.050	6.750	7.050	610,229	+0.04(+0.57%)
Jul 07, 2020	7.000	7.150	6.920	7.010	474,782	-0.06(-0.85%)
Jul 06, 2020	7.110	7.190	6.920	7.070	600,663	+0.05(+0.71%)
Jul 02, 2020	6.850	7.120	6.680	7.020	598,200	+0.19(+2.78%)
Jul 01, 2020	6.880	6.990	6.680	6.830	655,321	-0.09(-1.30%)
Jun 30, 2020	6.570	6.930	6.440	6.920	896,327	+0.34(+5.17%)
Jun 29, 2020	6.750	6.790	6.390	6.580	968,422	+0.19(+2.97%)
Jun 26, 2020	6.840	7.000	6.350	6.390	3,458,400	-0.53(-7.66%)
Jun 25, 2020	6.820	7.170	6.720	6.920	908,557	+0.22(+3.28%)
Jun 24, 2020	6.900	7.160	6.610	6.700	490,871	-0.31(-4.42%)
Jun 23, 2020	7.150	7.220	6.990	7.010	391,217	-0.11(-1.54%)
Jun 22, 2020	6.810	7.150	6.600	7.120	693,516	+0.32(+4.71%)
Jun 19, 2020	6.960	7.180	6.800	6.800	3,585,200	-0.12(-1.73%)
Jun 18, 2020	6.800	6.950	6.760	6.920	521,594	+0.03(+0.44%)
Jun 17, 2020	6.780	7.040	6.663	6.890	459,490	+0.12(+1.77%)
Jun 16, 2020	6.730	6.950	6.580	6.770	604,429	+0.18(+2.73%)
Jun 15, 2020	6.370	6.610	6.230	6.590	802,731	+0.00(+0.00%)
Jun 12, 2020	6.340	6.590	6.280	6.590	763,400	+0.37(+5.95%)
Jun 11, 2020	6.820	6.850	6.210	6.220	1,383,338	-0.93(-13.01%)
Jun 10, 2020	7.350	7.460	7.090	7.150	305,042	-0.16(-2.19%)
Jun 09, 2020	7.330	7.505	7.060	7.310	366,638	-0.04(-0.54%)
Jun 08, 2020	6.970	7.570	6.930	7.350	456,534	+0.43(+6.21%)
Jun 05, 2020	7.100	7.190	6.720	6.920	583,000	-0.01(-0.14%)
Jun 04, 2020	7.050	7.130	6.700	6.930	869,287	-0.06(-0.86%)
Jun 03, 2020	7.270	7.470	6.960	6.990	494,056	-0.33(-4.51%)
Jun 02, 2020	7.230	7.345	6.900	7.320	553,415	+0.16(+2.23%)

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.