NasdaqGM - Delayed Quote • USD
Ardelyx, Inc. (ARDX)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:35 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 6.45 | 6.66 | 6.39 | 6.43 | 6.43 | 5,454,900 |
| Apr 23, 2024 | 6.55 | 6.72 | 6.38 | 6.39 | 6.39 | 3,833,100 |
| Apr 22, 2024 | 6.60 | 6.64 | 6.38 | 6.51 | 6.51 | 4,582,400 |
| Apr 19, 2024 | 6.39 | 6.56 | 6.27 | 6.48 | 6.48 | 5,634,300 |
| Apr 18, 2024 | 6.53 | 6.57 | 6.39 | 6.44 | 6.44 | 3,735,300 |
| Apr 17, 2024 | 6.83 | 6.84 | 6.53 | 6.55 | 6.55 | 3,973,800 |
| Apr 16, 2024 | 6.72 | 6.89 | 6.65 | 6.71 | 6.71 | 3,538,100 |
| Apr 15, 2024 | 7.07 | 7.24 | 6.75 | 6.80 | 6.80 | 5,733,000 |
| Apr 12, 2024 | 7.27 | 7.43 | 7.01 | 7.06 | 7.06 | 4,446,300 |
| Apr 11, 2024 | 7.17 | 7.41 | 6.99 | 7.37 | 7.37 | 5,574,300 |
| Apr 10, 2024 | 6.91 | 7.14 | 6.85 | 7.13 | 7.13 | 5,376,800 |
| Apr 9, 2024 | 7.39 | 7.59 | 7.11 | 7.17 | 7.17 | 4,418,300 |
| Apr 8, 2024 | 7.55 | 7.55 | 7.15 | 7.32 | 7.32 | 5,214,800 |
| Apr 5, 2024 | 7.30 | 7.87 | 7.14 | 7.50 | 7.50 | 7,834,700 |
| Apr 4, 2024 | 7.40 | 7.57 | 7.13 | 7.16 | 7.16 | 6,448,800 |
| Apr 3, 2024 | 7.23 | 7.50 | 7.13 | 7.35 | 7.35 | 5,988,400 |
| Apr 2, 2024 | 7.31 | 7.44 | 7.09 | 7.34 | 7.34 | 7,027,600 |
| Apr 1, 2024 | 7.31 | 7.45 | 7.11 | 7.41 | 7.41 | 5,419,200 |
| Mar 28, 2024 | 7.41 | 7.59 | 7.24 | 7.30 | 7.30 | 6,719,100 |
| Mar 27, 2024 | 7.53 | 7.65 | 7.30 | 7.41 | 7.41 | 4,535,300 |
| Mar 26, 2024 | 7.84 | 7.85 | 7.40 | 7.42 | 7.42 | 3,558,200 |
| Mar 25, 2024 | 7.69 | 7.84 | 7.64 | 7.70 | 7.70 | 2,830,000 |
| Mar 22, 2024 | 7.77 | 7.89 | 7.63 | 7.70 | 7.70 | 4,275,400 |
| Mar 21, 2024 | 7.86 | 8.02 | 7.73 | 7.83 | 7.83 | 5,583,800 |
| Mar 20, 2024 | 7.92 | 7.94 | 7.55 | 7.80 | 7.80 | 6,780,200 |
| Mar 19, 2024 | 7.78 | 8.25 | 7.72 | 8.02 | 8.02 | 6,162,900 |
| Mar 18, 2024 | 8.11 | 8.18 | 7.73 | 7.84 | 7.84 | 6,134,700 |
| Mar 15, 2024 | 8.02 | 8.23 | 7.97 | 8.10 | 8.10 | 11,254,900 |
| Mar 14, 2024 | 8.54 | 8.61 | 7.96 | 8.03 | 8.03 | 5,778,700 |
| Mar 13, 2024 | 8.44 | 8.67 | 8.37 | 8.64 | 8.64 | 4,975,100 |
| Mar 12, 2024 | 8.51 | 8.67 | 8.33 | 8.42 | 8.42 | 4,499,100 |
| Mar 11, 2024 | 8.66 | 8.82 | 8.39 | 8.49 | 8.49 | 4,842,900 |
| Mar 8, 2024 | 9.06 | 9.15 | 8.63 | 8.69 | 8.69 | 4,413,600 |
| Mar 7, 2024 | 9.60 | 9.61 | 8.94 | 8.97 | 8.97 | 5,073,000 |
| Mar 6, 2024 | 9.78 | 9.79 | 9.28 | 9.53 | 9.53 | 6,240,900 |
| Mar 5, 2024 | 8.91 | 9.83 | 8.69 | 9.59 | 9.59 | 8,329,400 |
| Mar 4, 2024 | 9.46 | 9.53 | 8.95 | 9.04 | 9.04 | 6,307,200 |
| Mar 1, 2024 | 9.39 | 9.72 | 9.31 | 9.34 | 9.34 | 4,826,900 |
| Feb 29, 2024 | 9.67 | 9.72 | 9.21 | 9.32 | 9.32 | 4,570,300 |
| Feb 28, 2024 | 9.53 | 9.74 | 9.42 | 9.46 | 9.46 | 3,996,100 |
| Feb 27, 2024 | 9.35 | 9.76 | 9.27 | 9.67 | 9.67 | 6,900,800 |
| Feb 26, 2024 | 8.62 | 9.36 | 8.58 | 9.29 | 9.29 | 6,208,800 |
| Feb 23, 2024 | 8.16 | 9.09 | 8.16 | 8.68 | 8.68 | 11,472,800 |
| Feb 22, 2024 | 8.72 | 8.89 | 8.49 | 8.82 | 8.82 | 9,668,000 |
| Feb 21, 2024 | 8.48 | 8.63 | 8.36 | 8.50 | 8.50 | 4,540,000 |
| Feb 20, 2024 | 9.00 | 9.06 | 8.40 | 8.55 | 8.55 | 5,809,500 |
| Feb 16, 2024 | 9.12 | 9.23 | 8.97 | 9.04 | 9.04 | 5,067,400 |
| Feb 15, 2024 | 9.37 | 9.40 | 9.07 | 9.30 | 9.30 | 3,825,400 |
| Feb 14, 2024 | 9.04 | 9.46 | 8.97 | 9.28 | 9.28 | 5,078,300 |
| Feb 13, 2024 | 9.33 | 9.40 | 8.76 | 8.86 | 8.86 | 7,809,500 |
| Feb 12, 2024 | 9.88 | 10.13 | 9.57 | 9.73 | 9.73 | 6,848,600 |
| Feb 9, 2024 | 9.43 | 9.85 | 9.35 | 9.74 | 9.74 | 6,100,900 |
| Feb 8, 2024 | 9.02 | 9.53 | 8.97 | 9.27 | 9.27 | 6,317,200 |
| Feb 7, 2024 | 9.12 | 9.13 | 8.75 | 8.97 | 8.97 | 3,201,800 |
| Feb 6, 2024 | 8.95 | 9.21 | 8.80 | 9.12 | 9.12 | 3,474,000 |
| Feb 5, 2024 | 8.83 | 8.99 | 8.60 | 8.96 | 8.96 | 3,798,000 |
| Feb 2, 2024 | 9.10 | 9.26 | 8.76 | 8.89 | 8.89 | 4,787,300 |
| Feb 1, 2024 | 8.88 | 9.35 | 8.78 | 9.29 | 9.29 | 4,979,200 |
| Jan 31, 2024 | 8.90 | 9.18 | 8.70 | 8.73 | 8.73 | 5,593,400 |
| Jan 30, 2024 | 9.30 | 9.45 | 8.93 | 8.94 | 8.94 | 5,083,800 |
| Jan 29, 2024 | 9.07 | 9.45 | 9.00 | 9.44 | 9.44 | 4,982,600 |
| Jan 26, 2024 | 8.92 | 9.38 | 8.82 | 9.06 | 9.06 | 6,184,000 |
| Jan 25, 2024 | 8.56 | 8.97 | 8.53 | 8.89 | 8.89 | 4,913,700 |
| Jan 24, 2024 | 8.81 | 8.82 | 8.45 | 8.49 | 8.49 | 2,876,600 |
| Jan 23, 2024 | 9.00 | 9.00 | 8.25 | 8.66 | 8.66 | 4,700,700 |
| Jan 22, 2024 | 8.35 | 8.82 | 8.27 | 8.82 | 8.82 | 6,592,000 |
| Jan 19, 2024 | 8.12 | 8.43 | 7.99 | 8.28 | 8.28 | 6,381,500 |
| Jan 18, 2024 | 8.66 | 8.66 | 7.91 | 8.04 | 8.04 | 7,473,000 |
| Jan 17, 2024 | 8.60 | 8.69 | 8.33 | 8.52 | 8.52 | 5,197,700 |
| Jan 16, 2024 | 8.98 | 9.20 | 8.75 | 8.78 | 8.78 | 5,974,700 |
| Jan 12, 2024 | 8.81 | 9.17 | 8.72 | 9.03 | 9.03 | 6,125,500 |
| Jan 11, 2024 | 8.99 | 9.04 | 8.42 | 8.72 | 8.72 | 8,457,100 |
| Jan 10, 2024 | 9.18 | 9.38 | 8.72 | 9.08 | 9.08 | 11,230,000 |
| Jan 9, 2024 | 8.17 | 9.30 | 8.15 | 9.10 | 9.10 | 22,381,600 |
| Jan 8, 2024 | 6.50 | 8.25 | 6.46 | 8.18 | 8.18 | 26,122,200 |
| Jan 5, 2024 | 6.01 | 6.18 | 5.94 | 6.16 | 6.16 | 3,501,400 |
| Jan 4, 2024 | 6.14 | 6.24 | 6.08 | 6.08 | 6.08 | 4,007,000 |
| Jan 3, 2024 | 5.97 | 6.25 | 5.92 | 6.15 | 6.15 | 4,727,600 |
| Jan 2, 2024 | 6.14 | 6.24 | 5.95 | 6.05 | 6.05 | 5,504,200 |
| Dec 29, 2023 | 6.41 | 6.42 | 6.18 | 6.20 | 6.20 | 6,690,700 |
| Dec 28, 2023 | 6.51 | 6.66 | 6.36 | 6.42 | 6.42 | 4,810,500 |
| Dec 27, 2023 | 6.53 | 6.61 | 6.43 | 6.52 | 6.52 | 4,303,600 |
| Dec 26, 2023 | 6.38 | 6.53 | 6.27 | 6.47 | 6.47 | 4,072,600 |
| Dec 22, 2023 | 6.34 | 6.44 | 6.28 | 6.35 | 6.35 | 4,511,100 |
| Dec 21, 2023 | 6.12 | 6.32 | 6.11 | 6.29 | 6.29 | 6,080,600 |
| Dec 20, 2023 | 6.71 | 6.75 | 5.92 | 5.94 | 5.94 | 11,242,600 |
| Dec 19, 2023 | 6.35 | 6.66 | 6.29 | 6.64 | 6.64 | 7,859,000 |
| Dec 18, 2023 | 6.07 | 6.40 | 5.98 | 6.28 | 6.28 | 9,214,600 |
| Dec 15, 2023 | 5.87 | 5.95 | 5.60 | 5.91 | 5.91 | 13,397,500 |
| Dec 14, 2023 | 5.52 | 5.86 | 5.47 | 5.80 | 5.80 | 7,662,300 |
| Dec 13, 2023 | 5.27 | 5.49 | 5.25 | 5.48 | 5.48 | 6,962,500 |
| Dec 12, 2023 | 5.17 | 5.26 | 5.03 | 5.25 | 5.25 | 4,398,500 |
| Dec 11, 2023 | 5.27 | 5.27 | 4.98 | 5.18 | 5.18 | 4,684,400 |
| Dec 8, 2023 | 5.28 | 5.34 | 5.18 | 5.23 | 5.23 | 4,484,800 |
| Dec 7, 2023 | 5.20 | 5.45 | 5.16 | 5.30 | 5.30 | 9,165,900 |
| Dec 6, 2023 | 5.02 | 5.18 | 4.96 | 5.14 | 5.14 | 5,189,200 |
| Dec 5, 2023 | 4.93 | 5.09 | 4.87 | 5.02 | 5.02 | 5,145,700 |
| Dec 4, 2023 | 4.68 | 4.99 | 4.62 | 4.96 | 4.96 | 4,086,800 |
| Dec 1, 2023 | 4.50 | 4.78 | 4.47 | 4.76 | 4.76 | 4,998,100 |
| Nov 30, 2023 | 4.39 | 4.57 | 4.37 | 4.51 | 4.51 | 5,373,900 |
| Nov 29, 2023 | 4.11 | 4.40 | 4.11 | 4.37 | 4.37 | 5,002,800 |
| Nov 28, 2023 | 4.28 | 4.28 | 4.06 | 4.09 | 4.09 | 3,669,500 |
| Nov 27, 2023 | 4.38 | 4.38 | 4.24 | 4.31 | 4.31 | 1,993,500 |
| Nov 24, 2023 | 4.30 | 4.47 | 4.30 | 4.38 | 4.38 | 2,025,700 |
| Nov 22, 2023 | 4.37 | 4.46 | 4.20 | 4.31 | 4.31 | 2,421,000 |
| Nov 21, 2023 | 4.31 | 4.49 | 4.29 | 4.32 | 4.32 | 2,994,300 |
| Nov 20, 2023 | 4.34 | 4.43 | 4.28 | 4.38 | 4.38 | 3,548,500 |
| Nov 17, 2023 | 4.03 | 4.45 | 4.01 | 4.33 | 4.33 | 7,334,500 |
| Nov 16, 2023 | 3.90 | 4.05 | 3.83 | 4.03 | 4.03 | 3,955,200 |
| Nov 15, 2023 | 3.95 | 4.14 | 3.87 | 3.87 | 3.87 | 4,938,000 |
| Nov 14, 2023 | 3.91 | 4.01 | 3.82 | 3.98 | 3.98 | 5,240,700 |
| Nov 13, 2023 | 3.51 | 3.78 | 3.49 | 3.76 | 3.76 | 3,030,100 |
| Nov 10, 2023 | 3.58 | 3.60 | 3.43 | 3.56 | 3.56 | 4,208,500 |
| Nov 9, 2023 | 3.87 | 3.87 | 3.55 | 3.56 | 3.56 | 5,026,300 |
| Nov 8, 2023 | 4.04 | 4.07 | 3.81 | 3.84 | 3.84 | 3,984,900 |
| Nov 7, 2023 | 4.01 | 4.12 | 3.98 | 4.07 | 4.07 | 4,681,000 |
| Nov 6, 2023 | 4.07 | 4.07 | 3.96 | 4.00 | 4.00 | 3,961,500 |
| Nov 3, 2023 | 4.07 | 4.17 | 3.97 | 4.02 | 4.02 | 6,533,300 |
| Nov 2, 2023 | 3.98 | 4.03 | 3.86 | 4.01 | 4.01 | 5,492,700 |
| Nov 1, 2023 | 3.95 | 4.02 | 3.75 | 3.94 | 3.94 | 5,373,600 |
| Oct 31, 2023 | 3.74 | 4.13 | 3.65 | 3.95 | 3.95 | 14,895,000 |
| Oct 30, 2023 | 3.52 | 3.69 | 3.52 | 3.62 | 3.62 | 5,393,200 |
| Oct 27, 2023 | 3.62 | 3.62 | 3.43 | 3.49 | 3.49 | 4,778,700 |
| Oct 26, 2023 | 3.54 | 3.65 | 3.44 | 3.60 | 3.60 | 3,994,700 |
| Oct 25, 2023 | 3.72 | 3.80 | 3.54 | 3.55 | 3.55 | 6,268,400 |
| Oct 24, 2023 | 3.44 | 3.80 | 3.43 | 3.78 | 3.78 | 6,090,600 |
| Oct 23, 2023 | 3.52 | 3.56 | 3.40 | 3.46 | 3.46 | 6,460,300 |
| Oct 20, 2023 | 3.62 | 3.80 | 3.52 | 3.56 | 3.56 | 6,155,400 |
| Oct 19, 2023 | 3.83 | 3.90 | 3.48 | 3.63 | 3.63 | 14,441,800 |
| Oct 18, 2023 | 3.92 | 4.12 | 3.63 | 3.91 | 3.91 | 58,533,400 |
| Oct 17, 2023 | 3.53 | 3.73 | 3.38 | 3.45 | 3.45 | 6,985,300 |
| Oct 16, 2023 | 3.40 | 3.63 | 3.33 | 3.47 | 3.47 | 6,263,200 |
| Oct 13, 2023 | 3.36 | 3.37 | 3.16 | 3.33 | 3.33 | 6,873,400 |
| Oct 12, 2023 | 3.69 | 3.70 | 3.23 | 3.29 | 3.29 | 7,802,000 |
| Oct 11, 2023 | 4.16 | 4.20 | 3.41 | 3.54 | 3.54 | 11,787,400 |
| Oct 10, 2023 | 3.95 | 4.23 | 3.92 | 4.14 | 4.14 | 5,531,300 |
| Oct 9, 2023 | 3.97 | 3.97 | 3.82 | 3.96 | 3.96 | 3,256,800 |
| Oct 6, 2023 | 3.96 | 4.03 | 3.89 | 3.97 | 3.97 | 3,572,000 |
| Oct 5, 2023 | 4.05 | 4.11 | 3.89 | 4.04 | 4.04 | 5,667,700 |
| Oct 4, 2023 | 4.00 | 4.05 | 3.91 | 4.04 | 4.04 | 2,735,200 |
| Oct 3, 2023 | 4.03 | 4.07 | 3.84 | 3.99 | 3.99 | 4,153,100 |
| Oct 2, 2023 | 4.04 | 4.24 | 3.98 | 4.06 | 4.06 | 4,470,400 |
| Sep 29, 2023 | 4.07 | 4.11 | 3.97 | 4.08 | 4.08 | 4,813,600 |
| Sep 28, 2023 | 4.15 | 4.19 | 3.99 | 4.04 | 4.04 | 3,241,100 |
| Sep 27, 2023 | 4.10 | 4.19 | 4.00 | 4.14 | 4.14 | 3,865,600 |
| Sep 26, 2023 | 3.86 | 4.27 | 3.84 | 4.06 | 4.06 | 5,027,900 |
| Sep 25, 2023 | 4.02 | 4.07 | 3.81 | 3.89 | 3.89 | 6,700,000 |
| Sep 22, 2023 | 3.84 | 4.00 | 3.62 | 3.95 | 3.95 | 8,271,200 |
| Sep 21, 2023 | 3.83 | 3.85 | 3.62 | 3.66 | 3.66 | 4,948,400 |
| Sep 20, 2023 | 4.02 | 4.05 | 3.85 | 3.86 | 3.86 | 4,220,600 |
| Sep 19, 2023 | 4.21 | 4.28 | 4.00 | 4.01 | 4.01 | 4,829,100 |
| Sep 18, 2023 | 4.61 | 4.72 | 4.15 | 4.17 | 4.17 | 8,028,700 |
| Sep 15, 2023 | 4.70 | 4.70 | 4.46 | 4.55 | 4.55 | 18,457,500 |
| Sep 14, 2023 | 4.59 | 4.76 | 4.57 | 4.66 | 4.66 | 3,192,700 |
| Sep 13, 2023 | 4.86 | 4.97 | 4.57 | 4.59 | 4.59 | 4,444,600 |
| Sep 12, 2023 | 4.77 | 4.90 | 4.66 | 4.83 | 4.83 | 4,135,500 |
| Sep 11, 2023 | 4.58 | 4.78 | 4.50 | 4.73 | 4.73 | 4,946,600 |
| Sep 8, 2023 | 4.56 | 4.68 | 4.43 | 4.59 | 4.59 | 4,368,800 |
| Sep 7, 2023 | 4.78 | 4.80 | 4.47 | 4.54 | 4.54 | 10,714,300 |
| Sep 6, 2023 | 4.64 | 4.90 | 4.51 | 4.73 | 4.73 | 9,446,700 |
| Sep 5, 2023 | 4.85 | 4.88 | 4.55 | 4.59 | 4.59 | 7,198,100 |
| Sep 1, 2023 | 4.29 | 4.84 | 4.20 | 4.82 | 4.82 | 11,078,600 |
| Aug 31, 2023 | 4.27 | 4.29 | 4.18 | 4.26 | 4.26 | 4,922,300 |
| Aug 30, 2023 | 4.19 | 4.34 | 4.14 | 4.24 | 4.24 | 7,180,700 |
| Aug 29, 2023 | 4.21 | 4.45 | 4.14 | 4.20 | 4.20 | 6,508,700 |
| Aug 28, 2023 | 3.96 | 4.26 | 3.95 | 4.25 | 4.25 | 7,743,100 |
| Aug 25, 2023 | 3.69 | 3.98 | 3.69 | 3.94 | 3.94 | 10,342,700 |
| Aug 24, 2023 | 3.67 | 3.67 | 3.49 | 3.51 | 3.51 | 2,742,000 |
| Aug 23, 2023 | 3.50 | 3.75 | 3.50 | 3.67 | 3.67 | 3,373,500 |
| Aug 22, 2023 | 3.65 | 3.65 | 3.48 | 3.51 | 3.51 | 2,514,200 |
| Aug 21, 2023 | 3.66 | 3.70 | 3.47 | 3.58 | 3.58 | 3,106,600 |
| Aug 18, 2023 | 3.46 | 3.67 | 3.42 | 3.61 | 3.61 | 3,795,300 |
| Aug 17, 2023 | 3.75 | 3.76 | 3.49 | 3.51 | 3.51 | 5,111,300 |
| Aug 16, 2023 | 3.88 | 3.95 | 3.71 | 3.72 | 3.72 | 4,174,700 |
| Aug 15, 2023 | 3.93 | 4.00 | 3.83 | 3.85 | 3.85 | 3,613,300 |
| Aug 14, 2023 | 3.97 | 4.00 | 3.83 | 3.97 | 3.97 | 2,587,600 |
| Aug 11, 2023 | 4.04 | 4.12 | 3.96 | 4.01 | 4.01 | 2,451,600 |
| Aug 10, 2023 | 3.94 | 4.13 | 3.90 | 4.04 | 4.04 | 5,611,300 |
| Aug 9, 2023 | 3.89 | 3.96 | 3.84 | 3.96 | 3.96 | 3,899,700 |
| Aug 8, 2023 | 3.77 | 3.92 | 3.73 | 3.88 | 3.88 | 5,445,500 |
| Aug 7, 2023 | 3.93 | 3.93 | 3.73 | 3.75 | 3.75 | 4,974,500 |
| Aug 4, 2023 | 4.02 | 4.07 | 3.89 | 3.91 | 3.91 | 4,028,100 |
| Aug 3, 2023 | 4.04 | 4.19 | 3.96 | 4.00 | 4.00 | 4,755,600 |
| Aug 2, 2023 | 4.02 | 4.22 | 3.84 | 4.04 | 4.04 | 10,269,600 |
| Aug 1, 2023 | 3.96 | 3.97 | 3.79 | 3.84 | 3.84 | 3,273,900 |
| Jul 31, 2023 | 3.91 | 3.95 | 3.84 | 3.94 | 3.94 | 3,270,600 |
| Jul 28, 2023 | 3.67 | 3.88 | 3.65 | 3.86 | 3.86 | 4,374,700 |
| Jul 27, 2023 | 3.54 | 3.63 | 3.50 | 3.60 | 3.60 | 2,962,800 |
| Jul 26, 2023 | 3.43 | 3.53 | 3.42 | 3.49 | 3.49 | 2,176,700 |
| Jul 25, 2023 | 3.49 | 3.54 | 3.43 | 3.44 | 3.44 | 2,960,700 |
| Jul 24, 2023 | 3.50 | 3.52 | 3.40 | 3.49 | 3.49 | 3,367,200 |
| Jul 21, 2023 | 3.43 | 3.57 | 3.41 | 3.51 | 3.51 | 2,443,400 |
| Jul 20, 2023 | 3.46 | 3.48 | 3.39 | 3.42 | 3.42 | 2,304,000 |
| Jul 19, 2023 | 3.53 | 3.57 | 3.43 | 3.48 | 3.48 | 2,941,500 |
| Jul 18, 2023 | 3.53 | 3.58 | 3.49 | 3.50 | 3.50 | 2,366,000 |
| Jul 17, 2023 | 3.45 | 3.58 | 3.43 | 3.54 | 3.54 | 3,299,000 |
| Jul 14, 2023 | 3.46 | 3.46 | 3.37 | 3.40 | 3.40 | 2,682,700 |
| Jul 13, 2023 | 3.51 | 3.55 | 3.43 | 3.45 | 3.45 | 1,855,400 |
| Jul 12, 2023 | 3.54 | 3.54 | 3.44 | 3.47 | 3.47 | 2,100,800 |
| Jul 11, 2023 | 3.51 | 3.52 | 3.39 | 3.50 | 3.50 | 3,109,500 |
| Jul 10, 2023 | 3.37 | 3.63 | 3.36 | 3.52 | 3.52 | 4,307,300 |
| Jul 7, 2023 | 3.28 | 3.42 | 3.28 | 3.38 | 3.38 | 3,451,200 |
| Jul 6, 2023 | 3.39 | 3.39 | 3.26 | 3.31 | 3.31 | 4,167,700 |
| Jul 5, 2023 | 3.33 | 3.46 | 3.29 | 3.40 | 3.40 | 3,603,600 |
| Jul 3, 2023 | 3.40 | 3.41 | 3.29 | 3.30 | 3.30 | 2,775,400 |
| Jun 30, 2023 | 3.34 | 3.47 | 3.29 | 3.39 | 3.39 | 4,344,600 |
| Jun 29, 2023 | 3.38 | 3.44 | 3.31 | 3.33 | 3.33 | 3,592,900 |
| Jun 28, 2023 | 3.40 | 3.46 | 3.34 | 3.39 | 3.39 | 4,032,400 |
| Jun 27, 2023 | 3.41 | 3.42 | 3.30 | 3.36 | 3.36 | 4,499,200 |
| Jun 26, 2023 | 3.58 | 3.58 | 3.33 | 3.39 | 3.39 | 5,898,400 |
| Jun 23, 2023 | 3.70 | 3.70 | 3.50 | 3.60 | 3.60 | 32,978,600 |
| Jun 22, 2023 | 3.84 | 3.84 | 3.66 | 3.68 | 3.68 | 3,710,100 |
| Jun 21, 2023 | 3.84 | 3.92 | 3.79 | 3.88 | 3.88 | 3,602,800 |
| Jun 20, 2023 | 3.69 | 3.89 | 3.67 | 3.87 | 3.87 | 5,114,500 |
| Jun 16, 2023 | 3.95 | 3.95 | 3.66 | 3.73 | 3.73 | 18,000,300 |
| Jun 15, 2023 | 3.95 | 3.98 | 3.80 | 3.92 | 3.92 | 4,131,800 |
| Jun 14, 2023 | 4.07 | 4.10 | 3.94 | 4.02 | 4.02 | 3,268,800 |
| Jun 13, 2023 | 4.05 | 4.18 | 3.96 | 4.06 | 4.06 | 4,327,300 |
| Jun 12, 2023 | 4.05 | 4.26 | 3.93 | 3.99 | 3.99 | 6,508,600 |
| Jun 9, 2023 | 3.95 | 4.03 | 3.88 | 3.98 | 3.98 | 4,596,600 |
| Jun 8, 2023 | 3.78 | 4.00 | 3.74 | 3.93 | 3.93 | 5,137,400 |
| Jun 7, 2023 | 3.76 | 3.80 | 3.66 | 3.76 | 3.76 | 3,282,400 |
| Jun 6, 2023 | 3.65 | 3.73 | 3.60 | 3.73 | 3.73 | 2,773,200 |
| Jun 5, 2023 | 3.50 | 3.65 | 3.46 | 3.63 | 3.63 | 2,857,200 |
| Jun 2, 2023 | 3.54 | 3.56 | 3.40 | 3.52 | 3.52 | 2,948,100 |
| Jun 1, 2023 | 3.33 | 3.56 | 3.23 | 3.50 | 3.50 | 3,478,300 |
| May 31, 2023 | 3.24 | 3.37 | 3.19 | 3.34 | 3.34 | 4,468,200 |
| May 30, 2023 | 3.24 | 3.47 | 3.18 | 3.23 | 3.23 | 3,903,400 |
| May 26, 2023 | 3.20 | 3.39 | 3.19 | 3.27 | 3.27 | 4,476,700 |
| May 25, 2023 | 3.52 | 3.57 | 3.23 | 3.29 | 3.29 | 8,445,900 |
| May 24, 2023 | 3.54 | 3.55 | 3.43 | 3.51 | 3.51 | 4,255,100 |
| May 23, 2023 | 3.52 | 3.74 | 3.52 | 3.57 | 3.57 | 4,330,900 |
| May 22, 2023 | 3.51 | 3.68 | 3.49 | 3.56 | 3.56 | 6,137,100 |
| May 19, 2023 | 3.65 | 3.75 | 3.41 | 3.55 | 3.55 | 9,794,200 |
| May 18, 2023 | 3.96 | 4.02 | 3.55 | 3.64 | 3.64 | 10,541,500 |
| May 17, 2023 | 4.17 | 4.22 | 3.85 | 3.93 | 3.93 | 13,194,900 |
| May 16, 2023 | 4.41 | 4.51 | 4.32 | 4.46 | 4.46 | 4,227,400 |
| May 15, 2023 | 4.31 | 4.63 | 4.28 | 4.46 | 4.46 | 4,816,400 |
| May 12, 2023 | 4.32 | 4.36 | 4.25 | 4.29 | 4.29 | 2,938,300 |
| May 11, 2023 | 4.36 | 4.45 | 4.24 | 4.29 | 4.29 | 3,474,500 |
| May 10, 2023 | 4.22 | 4.41 | 4.15 | 4.36 | 4.36 | 4,213,300 |
| May 9, 2023 | 4.12 | 4.23 | 3.97 | 4.17 | 4.17 | 5,678,500 |
| May 8, 2023 | 4.61 | 4.68 | 4.16 | 4.19 | 4.19 | 7,779,900 |
| May 5, 2023 | 4.74 | 4.92 | 4.59 | 4.61 | 4.61 | 5,379,200 |
| May 4, 2023 | 4.43 | 4.76 | 4.23 | 4.70 | 4.70 | 8,028,400 |
| May 3, 2023 | 4.50 | 4.69 | 4.44 | 4.68 | 4.68 | 5,498,500 |
| May 2, 2023 | 4.76 | 4.76 | 4.36 | 4.44 | 4.44 | 6,125,800 |
| May 1, 2023 | 4.51 | 4.72 | 4.47 | 4.65 | 4.65 | 4,650,400 |
| Apr 28, 2023 | 4.57 | 4.57 | 4.40 | 4.46 | 4.46 | 3,702,200 |
| Apr 27, 2023 | 4.68 | 4.71 | 4.37 | 4.52 | 4.52 | 5,372,500 |
| Apr 26, 2023 | 4.65 | 4.76 | 4.57 | 4.66 | 4.66 | 3,078,200 |
| Apr 25, 2023 | 4.70 | 4.79 | 4.58 | 4.61 | 4.61 | 2,774,400 |
Related Tickers
AKBA Akebia Therapeutics, Inc.
1.3700
0.00%
CDTX Cidara Therapeutics, Inc.
12.29
+19.90%
TGTX TG Therapeutics, Inc.
13.98
-1.89%
MCRB Seres Therapeutics, Inc.
0.7295
-4.01%
IOVA Iovance Biotherapeutics, Inc.
11.71
-1.26%
XFOR X4 Pharmaceuticals, Inc.
1.2900
+4.88%
ALDX Aldeyra Therapeutics, Inc.
3.9400
+0.77%
DAWN Day One Biopharmaceuticals, Inc.
15.19
-8.71%
HRTX Heron Therapeutics, Inc.
2.6500
-5.36%
PDSB PDS Biotechnology Corporation
3.2500
+1.56%