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

Ardelyx Inc (NQ: ARDX )

6.420 +0.110 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2020 5.320 5.420 5.220 5.250 406,106 -0.04(-0.76%)
Sep 29, 2020 5.360 5.395 5.205 5.290 431,617 -0.05(-0.94%)
Sep 28, 2020 5.410 5.495 5.294 5.340 300,486 -0.05(-0.93%)
Sep 25, 2020 5.310 5.520 5.250 5.390 379,700 +0.07(+1.32%)
Sep 24, 2020 5.520 5.600 5.220 5.320 777,005 -0.23(-4.14%)
Sep 23, 2020 5.680 5.790 5.520 5.550 636,506 -0.12(-2.12%)
Sep 22, 2020 5.770 5.890 5.581 5.670 557,928 -0.06(-1.05%)
Sep 21, 2020 5.980 6.060 5.690 5.730 892,654 -0.33(-5.45%)
Sep 18, 2020 6.060 6.060 5.770 6.060 2,109,700 +0.06(+1.00%)
Sep 17, 2020 6.220 6.220 5.790 6.000 927,337 -0.19(-3.07%)
Sep 16, 2020 6.050 6.510 6.040 6.190 1,150,694 +0.10(+1.64%)
Sep 15, 2020 5.310 6.220 5.250 6.090 1,519,141 -0.16(-2.48%)
Sep 14, 2020 6.000 6.260 5.980 6.245 695,558 +0.36(+6.03%)
Sep 11, 2020 5.910 6.030 5.790 5.890 343,500 +0.02(+0.34%)
Sep 10, 2020 5.800 6.050 5.800 5.870 454,200 +0.06(+1.03%)
Sep 09, 2020 5.940 6.070 5.770 5.810 389,943 -0.09(-1.53%)
Sep 08, 2020 5.660 6.000 5.580 5.900 384,716 +0.13(+2.25%)
Sep 04, 2020 5.870 5.900 5.500 5.770 659,700 -0.04(-0.69%)
Sep 03, 2020 5.590 5.860 5.470 5.810 809,985 +0.19(+3.38%)
Sep 02, 2020 5.460 5.660 5.410 5.620 359,917 +0.12(+2.18%)
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.