Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardelyx Inc (NQ: ARDX )

7.810 +0.020 (+0.26%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 5.050 5.450 5.050 5.350 455,345 +0.30(+5.94%)
Oct 30, 2017 5.000 5.200 5.000 5.050 550,156 +0.00(+0.00%)
Oct 27, 2017 4.800 5.050 4.750 5.050 543,239 +0.20(+4.12%)
Oct 26, 2017 5.100 5.150 4.750 4.850 637,459 -0.30(-5.83%)
Oct 25, 2017 5.100 5.250 5.050 5.150 389,253 +0.05(+0.98%)
Oct 24, 2017 5.200 5.350 5.000 5.100 699,812 -0.15(-2.86%)
Oct 23, 2017 5.500 5.600 5.150 5.250 885,039 -0.25(-4.55%)
Oct 20, 2017 5.800 5.800 5.475 5.500 444,840 -0.20(-3.51%)
Oct 19, 2017 5.450 5.800 5.300 5.700 1,039,537 +0.30(+5.56%)
Oct 18, 2017 5.650 5.950 5.350 5.400 1,861,116 -0.10(-1.82%)
Oct 17, 2017 6.700 6.745 5.450 5.500 2,727,399 -0.90(-14.06%)
Oct 16, 2017 7.350 7.500 6.250 6.400 2,413,088 -0.88(-12.03%)
Oct 13, 2017 7.600 7.750 7.200 7.275 3,027,135 -0.52(-6.73%)
Oct 12, 2017 7.950 8.650 7.300 7.800 26,142,732 +2.40(+44.44%)
Oct 11, 2017 5.400 5.600 5.250 5.400 2,734,484 +0.00(+0.00%)
Oct 10, 2017 5.550 5.650 5.200 5.400 322,516 -0.10(-1.82%)
Oct 09, 2017 5.650 5.750 5.450 5.500 278,078 -0.15(-2.65%)
Oct 06, 2017 5.850 5.975 5.550 5.650 188,308 -0.25(-4.24%)
Oct 05, 2017 6.050 6.150 5.800 5.900 181,580 -0.15(-2.48%)
Oct 04, 2017 6.050 6.100 5.900 6.050 169,127 +0.10(+1.68%)
Oct 03, 2017 6.350 6.500 5.800 5.950 437,697 -0.45(-7.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.