ARYX - ARYx Therapeutics, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20200.00320.00320.00320.00320.00321,000
Jan 16, 20200.00180.00180.00180.00180.0018-
Jan 15, 20200.00180.00180.00180.00180.0018-
Jan 14, 20200.00180.00180.00180.00180.0018370
Jan 13, 20200.00220.00220.00220.00220.0022-
Jan 10, 20200.00220.00220.00220.00220.0022-
Jan 09, 20200.00230.00230.00220.00220.002220,000
Jan 08, 20200.00220.00220.00220.00220.0022-
Jan 07, 20200.00220.00220.00220.00220.0022-
Jan 06, 20200.00220.00220.00220.00220.0022-
Jan 03, 20200.00220.00220.00220.00220.0022-
Jan 02, 20200.00220.00220.00220.00220.0022-
Dec 31, 20190.00220.00220.00220.00220.002211,500
Dec 30, 20190.00200.00320.00200.00200.00206,100
Dec 27, 20190.00200.00200.00200.00200.0020-
Dec 26, 20190.00200.00200.00200.00200.0020-
Dec 24, 20190.00200.00200.00200.00200.0020-
Dec 23, 20190.00200.00200.00200.00200.0020200
Dec 20, 20190.00360.00360.00360.00360.00363,000
Dec 19, 20190.00220.00350.00220.00350.0035170,000
Dec 18, 20190.00200.00250.00200.00250.002530,000
Dec 17, 20190.00110.00150.00110.00150.001510,632
Dec 16, 20190.00150.00150.00150.00150.0015-
Dec 13, 20190.00150.00150.00150.00150.0015100
Dec 12, 20190.00150.00150.00150.00150.0015-
Dec 11, 20190.00150.00150.00150.00150.0015-
Dec 10, 20190.00150.00150.00150.00150.00151,000
Dec 09, 20190.00130.00130.00130.00130.00132,250
Dec 06, 20190.00130.00130.00130.00130.0013-
Dec 05, 20190.00130.00130.00130.00130.001325,000
Dec 04, 20190.00150.00150.00150.00150.0015-
Dec 03, 20190.00150.00150.00150.00150.0015-
Dec 02, 20190.00150.00150.00150.00150.0015-
Nov 29, 20190.00150.00150.00150.00150.0015-
Nov 27, 20190.00150.00150.00150.00150.0015-
Nov 26, 20190.00150.00150.00150.00150.0015-
Nov 25, 20190.00150.00150.00150.00150.0015-
Nov 22, 20190.00260.00260.00150.00150.001513,590
Nov 21, 20190.00250.00250.00250.00250.0025-
Nov 20, 20190.00250.00250.00250.00250.0025-
Nov 19, 20190.00250.00250.00250.00250.0025-
Nov 18, 20190.00250.00250.00250.00250.0025-
Nov 15, 20190.00250.00250.00250.00250.002510,000
Nov 14, 20190.00150.00150.00150.00150.0015-
Nov 13, 20190.00150.00150.00150.00150.00157,250
Nov 12, 20190.00150.00150.00150.00150.0015-
Nov 11, 20190.00150.00150.00150.00150.0015-
Nov 08, 20190.00150.00150.00150.00150.0015-
Nov 07, 20190.00150.00150.00150.00150.0015100
Nov 06, 20190.00150.00150.00150.00150.0015-
Nov 05, 20190.00150.00150.00150.00150.0015-
Nov 04, 20190.00150.00150.00150.00150.00151,831
Nov 01, 20190.00150.00150.00150.00150.00158,000
Oct 31, 20190.00150.00150.00150.00150.0015-
Oct 30, 20190.00150.00150.00150.00150.0015-
Oct 29, 20190.00150.00150.00150.00150.0015-
Oct 28, 20190.00150.00150.00150.00150.0015-
Oct 25, 20190.00150.00150.00150.00150.0015-
Oct 24, 20190.00150.00150.00150.00150.0015-
Oct 23, 20190.00150.00150.00150.00150.00152,500
Oct 22, 20190.00250.00250.00250.00250.0025-
Oct 21, 20190.00250.00250.00250.00250.0025-
Oct 18, 20190.00250.00250.00250.00250.002510,000
Oct 17, 20190.00150.00150.00150.00150.001529,000
Oct 16, 20190.00150.00150.00150.00150.0015200
Oct 15, 20190.00150.00150.00150.00150.0015-
Oct 14, 20190.00150.00150.00150.00150.0015-
Oct 11, 20190.00150.00150.00150.00150.0015-
Oct 10, 20190.00150.00150.00150.00150.0015-
Oct 09, 20190.00150.00150.00150.00150.001516,300
Oct 08, 20190.00400.00400.00400.00400.0040-
Oct 07, 20190.00400.00400.00400.00400.0040-
Oct 04, 20190.00400.00400.00400.00400.0040-
Oct 03, 20190.00400.00400.00400.00400.0040-
Oct 02, 20190.00400.00400.00400.00400.0040-
Oct 01, 20190.00150.00400.00150.00400.00401,000
Sep 30, 20190.00150.00150.00150.00150.0015-
Sep 27, 20190.00150.00150.00150.00150.0015-
Sep 26, 20190.00150.00150.00150.00150.0015-
Sep 25, 20190.00150.00150.00150.00150.0015-
Sep 24, 20190.00150.00150.00150.00150.0015-
Sep 23, 20190.00150.00150.00150.00150.0015-
Sep 20, 20190.00150.00150.00150.00150.0015-
Sep 19, 20190.00150.00150.00150.00150.0015-
Sep 18, 20190.00150.00150.00150.00150.0015-
Sep 17, 20190.00170.00170.00150.00150.001562,015
Sep 16, 20190.00150.00150.00150.00150.0015-
Sep 13, 20190.00150.00150.00150.00150.0015-
Sep 12, 20190.00150.00150.00150.00150.0015-
Sep 11, 20190.00150.00150.00150.00150.0015500
Sep 10, 20190.00150.00150.00150.00150.0015-
Sep 09, 20190.00150.00150.00150.00150.00154,000
Sep 06, 20190.00150.00150.00150.00150.0015-
Sep 05, 20190.00150.00150.00150.00150.0015-
Sep 04, 20190.00150.00150.00150.00150.0015-
Sep 03, 20190.00150.00150.00150.00150.0015-
Aug 30, 20190.00150.00150.00150.00150.0015-
Aug 29, 20190.00150.00150.00150.00150.0015189,100
Aug 28, 20190.00150.00150.00150.00150.0015-
Aug 27, 20190.00150.00150.00150.00150.0015-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...