ARYX - ARYx Therapeutics, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20190.00490.00490.00490.00490.0049-
Jul 15, 20190.00460.00490.00460.00490.004950,920
Jul 12, 20190.00150.00150.00150.00150.0015-
Jul 11, 20190.00150.00150.00150.00150.0015-
Jul 10, 20190.00150.00150.00150.00150.0015460
Jul 09, 20190.00150.00150.00150.00150.0015-
Jul 08, 20190.00150.00150.00150.00150.0015-
Jul 05, 20190.00150.00150.00150.00150.0015-
Jul 03, 20190.00150.00150.00150.00150.0015-
Jul 02, 20190.00150.00150.00150.00150.0015-
Jul 01, 20190.00150.00150.00150.00150.0015150
Jun 28, 20190.00150.00150.00150.00150.0015-
Jun 27, 20190.00150.00150.00150.00150.0015-
Jun 26, 20190.00150.00150.00150.00150.0015200
Jun 25, 20190.00150.00150.00150.00150.0015100
Jun 24, 20190.00150.00150.00150.00150.0015-
Jun 21, 20190.00150.00150.00150.00150.001530,100
Jun 20, 20190.00170.00170.00170.00170.0017-
Jun 19, 20190.00170.00170.00170.00170.0017-
Jun 18, 20190.00170.00170.00170.00170.001719,100
Jun 17, 20190.00150.00150.00150.00150.0015400
Jun 14, 20190.00150.00150.00150.00150.0015200
Jun 13, 20190.00160.00160.00160.00160.0016-
Jun 12, 20190.00160.00160.00160.00160.0016-
Jun 11, 20190.00160.00160.00160.00160.0016-
Jun 10, 2019------
Jun 07, 20190.00160.00160.00160.00160.0016-
Jun 06, 20190.00160.00160.00160.00160.0016-
Jun 05, 20190.00160.00160.00160.00160.0016-
Jun 04, 20190.00160.00160.00160.00160.0016-
Jun 03, 20190.00160.00160.00160.00160.0016-
May 31, 20190.00160.00160.00160.00160.001610,000
May 30, 20190.00160.00160.00160.00160.0016-
May 29, 20190.00160.00160.00160.00160.0016-
May 28, 20190.00160.00160.00160.00160.0016-
May 24, 20190.00160.00160.00160.00160.00163,000
May 23, 20190.00170.00170.00170.00170.001715,000
May 22, 20190.00180.00180.00180.00180.001835,000
May 21, 20190.00150.00150.00150.00150.0015-
May 20, 20190.00150.00150.00150.00150.0015-
May 17, 20190.00150.00150.00150.00150.00151,000
May 16, 20190.00350.00350.00350.00350.0035-
May 15, 20190.00360.00360.00350.00350.003510,900
May 14, 20190.00350.00360.00350.00360.00366,042
May 13, 20190.00370.00370.00370.00370.003710,000
May 10, 20190.00350.00350.00350.00350.0035-
May 09, 20190.00350.00350.00350.00350.0035120
May 08, 20190.00350.00350.00350.00350.0035-
May 07, 20190.00350.00350.00350.00350.0035-
May 06, 20190.00350.00350.00350.00350.0035-
May 03, 20190.00350.00350.00350.00350.0035-
May 02, 20190.00350.00350.00350.00350.0035-
May 01, 20190.00350.00350.00350.00350.0035-
Apr 30, 20190.00350.00350.00350.00350.00351,000
Apr 29, 20190.00350.00350.00350.00350.0035-
Apr 26, 20190.00400.00400.00350.00350.00352,000
Apr 25, 20190.00400.00400.00400.00400.0040-
Apr 24, 20190.00400.00400.00400.00400.0040400
Apr 23, 20190.00500.00500.00500.00500.0050-
Apr 22, 20190.00500.00500.00500.00500.0050-
Apr 18, 20190.00500.00500.00500.00500.0050-
Apr 17, 20190.00500.00500.00500.00500.005010,000
Apr 16, 20190.00490.00490.00490.00490.0049-
Apr 15, 20190.00550.00550.00490.00490.0049392,200
Apr 12, 20190.00500.00500.00500.00500.0050-
Apr 11, 20190.00500.00500.00500.00500.0050-
Apr 10, 20190.00500.00500.00500.00500.0050-
Apr 09, 20190.00500.00500.00500.00500.00501,000
Apr 08, 20190.00510.00510.00510.00510.0051-
Apr 05, 20190.00510.00510.00510.00510.0051-
Apr 04, 20190.00510.00510.00510.00510.0051100
Apr 03, 20190.00400.00500.00400.00500.0050382,360
Apr 02, 20190.00490.00490.00490.00490.00495,053
Apr 01, 20190.00350.00400.00350.00400.004014,300
Mar 29, 20190.00220.00220.00220.00220.0022-
Mar 28, 20190.00220.00220.00220.00220.0022-
Mar 27, 20190.00220.00220.00220.00220.00221,280
Mar 26, 20190.00220.00220.00220.00220.0022-
Mar 25, 20190.00220.00220.00220.00220.0022-
Mar 22, 20190.00220.00220.00220.00220.0022-
Mar 21, 20190.00220.00220.00220.00220.0022-
Mar 20, 20190.00220.00220.00220.00220.0022-
Mar 19, 20190.00220.00220.00220.00220.0022-
Mar 18, 20190.00220.00220.00220.00220.0022-
Mar 15, 20190.00220.00220.00220.00220.00222,000
Mar 14, 20190.00220.00220.00220.00220.0022210
Mar 13, 20190.00250.00250.00250.00250.00253,500
Mar 12, 20190.00220.00220.00220.00220.0022-
Mar 11, 20190.00220.00220.00220.00220.0022-
Mar 08, 20190.00220.00220.00220.00220.0022-
Mar 07, 20190.00220.00220.00220.00220.0022-
Mar 06, 20190.00250.00250.00220.00220.00223,000
Mar 05, 20190.00230.00230.00230.00230.0023-
Mar 04, 20190.00230.00230.00230.00230.0023-
Mar 01, 20190.00230.00230.00230.00230.0023-
Feb 28, 20190.00230.00230.00230.00230.0023455,050
Feb 27, 20190.00230.00230.00230.00230.0023-
Feb 26, 20190.00230.00230.00230.00230.0023-
Feb 25, 20190.00230.00230.00230.00230.002320,700
Feb 22, 20190.00150.00150.00150.00150.0015-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...