Skip to main content

Ardelyx Inc (NQ: ARDX )

7.300 -0.110 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 5.050 5.050 5.050 0 -0.20(-3.81%)
Mar 28, 2018 5.250 5.450 5.200 5.250 190,114 +0.00(+0.00%)
Mar 27, 2018 5.550 5.718 5.250 5.250 235,493 -0.25(-4.55%)
Mar 26, 2018 5.600 5.600 5.400 5.500 189,450 +0.00(+0.00%)
Mar 23, 2018 5.650 5.700 5.450 5.500 270,070 -0.10(-1.79%)
Mar 22, 2018 5.450 5.650 5.450 5.600 293,431 +0.10(+1.82%)
Mar 21, 2018 5.500 5.650 5.400 5.500 160,290 -0.05(-0.90%)
Mar 20, 2018 5.400 5.650 5.300 5.550 391,676 +0.20(+3.74%)
Mar 19, 2018 5.550 5.550 5.250 5.350 338,834 -0.10(-1.83%)
Mar 16, 2018 5.350 5.550 5.250 5.450 562,836 +0.15(+2.83%)
Mar 15, 2018 5.750 5.850 5.200 5.300 384,046 -0.25(-4.50%)
Mar 14, 2018 5.600 5.600 5.400 5.550 144,073 -0.05(-0.89%)
Mar 13, 2018 5.650 5.700 5.500 5.600 135,235 +0.00(+0.00%)
Mar 12, 2018 5.450 5.750 5.350 5.600 173,134 +0.15(+2.75%)
Mar 09, 2018 5.550 5.550 5.400 5.450 134,842 -0.10(-1.80%)
Mar 08, 2018 5.400 5.650 5.150 5.550 234,810 +0.15(+2.78%)
Mar 07, 2018 5.250 5.600 5.250 5.400 192,624 +0.05(+0.93%)
Mar 06, 2018 5.400 5.500 5.100 5.350 166,825 +0.00(+0.00%)
Mar 05, 2018 5.050 5.386 5.015 5.350 325,507 -0.15(-2.73%)
Mar 02, 2018 5.200 5.500 5.105 5.500 361,850 +0.15(+2.80%)
Mar 01, 2018 5.350 5.500 5.150 5.350 279,144 -0.03(-0.47%)
Feb 28, 2018 5.500 5.800 5.350 5.375 343,988 -0.12(-2.27%)
Feb 27, 2018 5.750 5.900 5.400 5.500 352,587 -0.30(-5.17%)
Feb 26, 2018 5.850 5.900 5.500 5.800 200,740 +0.05(+0.87%)
Feb 23, 2018 5.500 5.900 5.500 5.750 262,057 +0.25(+4.55%)
Feb 22, 2018 5.750 5.350 5.500 360,840 -0.10(-1.79%)
Feb 21, 2018 5.900 5.950 5.600 5.600 356,625 -0.25(-4.27%)
Feb 20, 2018 5.700 6.000 5.700 5.850 310,357 +0.05(+0.86%)
Feb 16, 2018 5.800 5.800 5.800 0 -0.20(-3.33%)
Feb 15, 2018 5.850 6.050 5.600 6.000 365,510 +0.25(+4.35%)
Feb 14, 2018 5.750 6.000 5.600 5.750 376,040 -0.05(-0.86%)
Feb 13, 2018 5.850 5.800 420,238 +0.10(+1.75%)
Feb 12, 2018 5.800 6.050 5.605 5.700 434,726 +0.03(+0.44%)
Feb 09, 2018 6.200 6.200 5.500 5.675 481,011 -0.48(-7.72%)
Feb 08, 2018 6.500 6.500 6.050 6.150 341,890 -0.45(-6.82%)
Feb 07, 2018 6.200 6.725 6.150 6.600 253,272 +0.40(+6.45%)
Feb 06, 2018 6.250 6.400 6.000 6.200 358,694 -0.10(-1.59%)
Feb 05, 2018 6.250 6.350 6.050 6.300 442,369 -0.10(-1.56%)
Feb 02, 2018 7.000 7.000 6.450 6.400 434,508 -0.60(-8.57%)
Feb 01, 2018 7.200 7.400 6.950 7.000 277,408 -0.25(-3.45%)
Jan 31, 2018 7.450 7.450 7.000 7.250 264,358 -0.20(-2.68%)
Jan 30, 2018 7.600 7.650 7.600 7.450 163,929 -0.25(-3.25%)
Jan 29, 2018 7.550 7.850 7.550 7.700 233,177 +0.05(+0.65%)
Jan 26, 2018 7.850 8.050 7.500 7.650 246,959 -0.20(-2.55%)
Jan 25, 2018 7.800 7.900 7.450 7.850 210,161 +0.15(+1.95%)
Jan 24, 2018 8.000 8.050 7.500 7.700 264,077 -0.20(-2.53%)
Jan 23, 2018 7.650 8.100 7.600 7.900 295,319 +0.30(+3.95%)
Jan 22, 2018 7.850 7.300 7.600 356,263 +0.30(+4.11%)
Jan 19, 2018 7.100 7.400 7.050 7.300 275,564 +0.20(+2.82%)
Jan 18, 2018 7.150 7.225 6.950 7.100 236,823 -0.05(-0.70%)
Jan 17, 2018 7.250 7.250 6.900 7.150 145,856 +0.05(+0.70%)
Jan 16, 2018 7.300 7.550 7.000 7.100 303,773 -0.25(-3.40%)
Jan 12, 2018 7.350 7.350 7.350 0 -0.05(-0.68%)
Jan 11, 2018 7.100 7.600 7.050 7.400 301,729 +0.25(+3.50%)
Jan 10, 2018 7.050 7.250 6.950 7.150 293,312 +0.10(+1.42%)
Jan 09, 2018 6.850 7.100 6.800 7.050 178,810 +0.20(+2.92%)
Jan 08, 2018 7.050 7.100 6.700 6.850 224,942 -0.25(-3.52%)
Jan 05, 2018 7.100 7.150 7.000 7.100 297,599 +0.05(+0.71%)
Jan 04, 2018 7.150 7.200 6.600 7.050 269,458 -0.10(-1.40%)
Jan 03, 2018 7.400 7.400 6.950 7.150 425,264 +0.15(+2.14%)
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.