ARDEA BIOSCIENCES Historical Stock Price

Below is the stock price history for Ardea Biosciences RDEA. Data is recorded each day for the historical open, high, low, close and volume. The Ardea Biosciences stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Ardea Biosciences Historical Stock Price

DateOpenHighLowCloseVolume
2012-06-19 31.99 31.99 31.97 31.98 82,711
2012-06-18 31.97 31.99 31.97 31.97 21,639
2012-06-15 31.97 31.98 31.97 31.97 47,878
2012-06-14 31.97 31.975 31.96 31.97 47,929
2012-06-13 31.96 31.98 31.96 31.97 15,135
2012-06-12 31.96 31.98 31.96 31.98 40,747
2012-06-11 31.96 31.98 31.96 31.96 38,407
2012-06-08 31.96 31.97 31.95 31.97 19,168
2012-06-07 31.96 31.97 31.95 31.96 63,897
2012-06-06 31.95 31.96 31.945 31.96 88,041
2012-06-05 31.95 31.96 31.94 31.955 118,842
2012-06-04 31.91 31.95 31.90 31.93 42,033
2012-06-01 31.91 31.94 31.89 31.91 49,888
2012-05-31 31.90 31.95 31.89 31.94 50,441
2012-05-30 31.90 31.91 31.88 31.90 50,983
2012-05-29 31.91 31.94 31.88 31.90 52,520
2012-05-25 31.89 31.92 31.87 31.88 79,264
2012-05-24 31.89 31.97 31.87 31.94 74,471
2012-05-23 31.86 31.92 31.86 31.90 81,434
2012-05-22 31.90 31.90 31.85 31.87 124,846
2012-05-21 31.81 31.88 31.80 31.87 104,789
2012-05-18 31.72 31.82 31.695 31.74 61,631
2012-05-17 31.76 31.76 31.68 31.69 198,674
2012-05-16 31.74 31.83 31.71 31.75 63,241
2012-05-15 31.72 31.82 31.71 31.76 73,765
2012-05-14 31.71 31.77 31.70 31.71 69,289
2012-05-11 31.69 31.74 31.67 31.735 240,331
2012-05-10 31.68 31.68 31.65 31.665 160,421
2012-05-09 31.70 31.70 31.65 31.655 117,180
2012-05-08 31.70 31.70 31.67 31.68 92,261

» More Ardea Biosciences Stock Price History

To see other companies like Ardea Biosciences (RDEA), view our stock market today for news, and other data.