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

Ardelyx Inc (NQ: ARDX )

8.505 -0.805 (-8.65%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 8, 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 (%)
Aug 31, 2020 5.620 5.795 5.560 5.740 419,336 +0.11(+1.95%)
Aug 28, 2020 5.530 5.640 5.480 5.630 303,800 +0.09(+1.62%)
Aug 27, 2020 5.620 5.620 5.420 5.540 421,057 -0.08(-1.51%)
Aug 26, 2020 5.730 5.820 5.580 5.625 258,328 -0.14(-2.51%)
Aug 25, 2020 5.650 5.780 5.560 5.770 161,166 +0.11(+1.94%)
Aug 24, 2020 6.000 6.020 5.610 5.660 437,258 -0.25(-4.31%)
Aug 21, 2020 5.900 5.970 5.840 5.915 322,800 -0.04(-0.59%)
Aug 20, 2020 5.750 6.020 5.720 5.950 263,768 +0.13(+2.23%)
Aug 19, 2020 5.810 5.920 5.720 5.820 281,589 -0.00(-0.09%)
Aug 18, 2020 5.900 5.910 5.750 5.825 303,638 -0.08(-1.44%)
Aug 17, 2020 5.630 5.930 5.620 5.910 517,342 +0.30(+5.35%)
Aug 14, 2020 5.670 5.730 5.581 5.610 321,700 -0.07(-1.32%)
Aug 13, 2020 5.700 5.780 5.610 5.685 334,476 -0.05(-0.79%)
Aug 12, 2020 5.630 5.760 5.590 5.730 393,257 +0.15(+2.69%)
Aug 11, 2020 5.770 5.819 5.560 5.580 420,717 -0.11(-1.93%)
Aug 10, 2020 5.780 5.910 5.670 5.690 415,031 -0.09(-1.56%)
Aug 07, 2020 5.600 5.865 5.531 5.780 321,200 +0.14(+2.48%)
Aug 06, 2020 5.690 5.750 5.420 5.640 568,453 -0.09(-1.57%)
Aug 05, 2020 5.750 5.790 5.610 5.730 1,068,900 +0.05(+0.88%)
Aug 04, 2020 5.930 5.940 5.580 5.680 471,634 -0.25(-4.14%)
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.