ARYX - ARYx Therapeutics, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20200.00700.00700.00700.00700.007015,000
Jul 01, 20200.00700.00700.00700.00700.0070-
Jun 30, 20200.00700.00700.00440.00700.00707,778
Jun 29, 20200.00400.00700.00400.00700.0070254,997
Jun 26, 20200.00400.00400.00400.00400.0040-
Jun 25, 20200.00400.00400.00400.00400.00405,000
Jun 24, 20200.00400.00400.00400.00400.0040-
Jun 23, 20200.00400.00400.00400.00400.0040-
Jun 22, 20200.00170.00800.00170.00400.0040113,111
Jun 19, 20200.00180.00180.00180.00180.0018-
Jun 18, 20200.00180.00180.00180.00180.0018-
Jun 17, 20200.00180.00180.00180.00180.0018-
Jun 16, 20200.00180.00180.00180.00180.0018-
Jun 15, 20200.00180.00180.00180.00180.0018-
Jun 12, 20200.00200.00400.00180.00180.0018100,000
Jun 11, 20200.00300.00300.00250.00300.0030127,000
Jun 10, 20200.00300.00300.00170.00170.001742,500
Jun 09, 20200.00400.00400.00400.00400.0040-
Jun 08, 20200.00180.00400.00180.00400.004089,500
Jun 05, 20200.00400.00400.00160.00370.0037210,000
Jun 04, 20200.00300.00400.00160.00160.001650,364
Jun 03, 20200.00150.00150.00150.00150.001515,000
Jun 02, 20200.00150.00150.00150.00150.0015100
Jun 01, 20200.00150.00150.00150.00150.0015-
May 29, 20200.00150.00150.00150.00150.0015100
May 28, 20200.00150.00150.00150.00150.001510,000
May 27, 20200.00150.00150.00150.00150.0015-
May 26, 20200.00150.00150.00150.00150.0015-
May 22, 20200.00150.00150.00150.00150.0015-
May 21, 20200.00150.00150.00150.00150.0015-
May 20, 20200.00150.00150.00150.00150.0015-
May 19, 20200.00150.00150.00150.00150.0015-
May 18, 20200.00150.00150.00150.00150.00153,221
May 15, 20200.00150.00300.00150.00150.001529,790
May 14, 20200.00150.00150.00150.00150.0015200
May 13, 20200.00150.00150.00150.00150.0015-
May 12, 20200.00150.00150.00150.00150.00151,000
May 11, 20200.00200.00200.00150.00150.001510,210
May 08, 20200.00200.00200.00200.00200.0020180
May 07, 20200.00200.00200.00200.00200.0020-
May 06, 20200.00200.00200.00200.00200.0020-
May 05, 20200.00200.00200.00200.00200.0020-
May 04, 20200.00200.00200.00200.00200.0020216,797
May 01, 20200.00150.00150.00150.00150.0015-
Apr 30, 20200.00150.00150.00150.00150.0015-
Apr 29, 20200.00150.00150.00120.00150.00155,313
Apr 28, 20200.00400.00400.00150.00150.00152,890
Apr 27, 20200.00150.00220.00150.00220.002220,000
Apr 24, 20200.00150.00150.00150.00150.0015-
Apr 23, 20200.00150.00150.00150.00150.0015-
Apr 22, 20200.00180.00180.00150.00150.0015149,822
Apr 21, 20200.00180.00180.00180.00180.0018-
Apr 20, 20200.00180.00180.00180.00180.0018-
Apr 17, 20200.00180.00180.00180.00180.0018900
Apr 16, 20200.00180.00190.00180.00190.00192,000
Apr 15, 20200.00180.00180.00180.00180.0018200
Apr 14, 20200.00180.00180.00180.00180.0018700
Apr 13, 20200.00190.00190.00190.00190.00194,000
Apr 09, 20200.00190.00190.00190.00190.0019-
Apr 08, 20200.00190.00190.00190.00190.00192,000
Apr 07, 20200.00180.00180.00180.00180.0018-
Apr 06, 20200.00180.00180.00180.00180.0018-
Apr 03, 20200.00180.00180.00180.00180.0018-
Apr 02, 20200.00180.00180.00180.00180.0018-
Apr 01, 20200.00180.00180.00180.00180.0018-
Mar 31, 20200.00180.00180.00180.00180.0018-
Mar 30, 20200.00180.00180.00180.00180.0018285,000
Mar 27, 20200.00290.00390.00180.00180.0018236,000
Mar 26, 20200.00180.00180.00180.00180.001810,000
Mar 25, 20200.00180.00180.00180.00180.0018-
Mar 24, 20200.00180.00180.00180.00180.00182,000
Mar 23, 20200.00150.00150.00150.00150.0015500
Mar 20, 20200.00170.00170.00170.00170.0017-
Mar 19, 20200.00170.00170.00170.00170.00172,000
Mar 18, 20200.00170.00170.00170.00170.0017-
Mar 17, 20200.00170.00170.00170.00170.0017450
Mar 16, 20200.00170.00170.00170.00170.00171,000
Mar 13, 20200.00190.00190.00190.00190.0019-
Mar 12, 20200.00170.00190.00170.00190.00194,000
Mar 11, 20200.00200.00200.00200.00200.0020-
Mar 10, 20200.00200.00200.00200.00200.0020-
Mar 09, 20200.00220.00220.00200.00200.002014,395
Mar 06, 20200.00300.00300.00300.00300.0030-
Mar 05, 20200.00300.00300.00300.00300.0030-
Mar 04, 20200.00300.00300.00300.00300.003010,000
Mar 03, 20200.00300.00300.00300.00300.0030-
Mar 02, 20200.00300.00300.00300.00300.0030-
Feb 28, 20200.00300.00300.00300.00300.0030-
Feb 27, 20200.00300.00300.00300.00300.0030-
Feb 26, 20200.00300.00300.00300.00300.0030-
Feb 25, 20200.00300.00300.00300.00300.0030-
Feb 24, 20200.00300.00300.00300.00300.0030-
Feb 21, 20200.00320.00320.00300.00300.003016,225
Feb 20, 20200.00320.00320.00320.00320.0032530
Feb 19, 20200.00300.00300.00300.00300.0030700
Feb 18, 20200.00280.00320.00280.00320.003245,000
Feb 14, 20200.00200.00200.00200.00200.0020200
Feb 13, 20200.00200.00200.00200.00200.00201,000
Feb 12, 20200.00200.00200.00200.00200.0020-
Feb 11, 20200.00200.00200.00200.00200.002015,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...