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. Please be aware this data is collected from our BATS exchange feed. The Ardea Biosciences stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Ardea Biosciences Historical Stock Price

Date	Open	High	Low	Close	Volume
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
2012-05-07	31.70	31.70	31.68	31.68	41,521
2012-05-04	31.69	31.695	31.66	31.695	151,672
2012-05-03	31.71	31.72	31.68	31.695	62,348
2012-05-02	31.72	31.74	31.68	31.70	154,572
2012-05-01	31.80	31.83	31.72	31.72	106,281
2012-04-30	31.85	31.89	31.755	31.87	147,551
2012-04-27	31.79	31.89	31.76	31.84	252,103
2012-04-26	31.68	31.85	31.67	31.80	135,911
2012-04-25	31.65	31.715	31.61	31.70	345,888
2012-04-24	31.59	31.66	31.58	31.64	577,027
2012-04-23	31.52	31.64	31.51	31.615	2,355,386
2012-04-20	20.665	20.85	20.48	20.84	28,376
2012-04-19	20.86	21.09	20.14	20.33	45,125
2012-04-18	20.525	20.54	20.00	20.29	13,462
2012-04-17	20.07	20.86	19.90	20.63	17,651
2012-04-16	19.85	20.10	19.38	19.74	35,129
2012-04-13	20.24	20.24	19.31	19.56	26,468
2012-04-12	20.53	20.76	19.97	20.29	62,025
2012-04-11	20.29	20.44	20.09	20.15	33,663

» More Ardea Biosciences Stock Price History