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

Ardelyx Inc (NQ: ARDX )

6.390 -0.120 (-1.84%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Mar 29, 2019 2.780 2.900 2.780 2.800 88,900 +0.05(+1.82%)
Mar 28, 2019 2.850 2.903 2.750 2.750 95,441 -0.12(-4.18%)
Mar 27, 2019 3.020 3.071 2.860 2.870 122,552 -0.16(-5.28%)
Mar 26, 2019 3.290 3.340 2.980 3.030 174,518 -0.25(-7.62%)
Mar 25, 2019 3.310 3.370 3.250 3.280 207,546 -0.07(-2.09%)
Mar 22, 2019 3.210 3.450 3.200 3.350 267,500 +0.07(+2.13%)
Mar 21, 2019 3.290 3.390 3.255 3.280 140,485 -0.03(-0.91%)
Mar 20, 2019 3.280 3.430 3.250 3.310 175,908 +0.04(+1.22%)
Mar 19, 2019 3.270 3.310 3.260 3.270 114,956 -0.01(-0.30%)
Mar 18, 2019 3.300 3.370 3.280 3.280 145,942 -0.03(-0.91%)
Mar 15, 2019 3.340 3.390 3.260 3.310 333,300 -0.03(-0.90%)
Mar 14, 2019 3.250 3.380 3.250 3.340 259,314 +0.09(+2.77%)
Mar 13, 2019 3.290 3.320 3.250 3.250 146,749 -0.01(-0.31%)
Mar 12, 2019 3.300 3.360 3.250 3.260 185,904 -0.03(-0.91%)
Mar 11, 2019 3.320 3.390 3.205 3.290 140,780 +0.01(+0.30%)
Mar 08, 2019 3.340 3.450 3.050 3.280 369,200 +0.04(+1.23%)
Mar 07, 2019 2.880 3.320 2.880 3.240 290,681 +0.39(+13.68%)
Mar 06, 2019 3.030 3.030 2.840 2.850 146,136 -0.15(-5.00%)
Mar 05, 2019 2.940 3.140 2.888 3.000 218,458 +0.07(+2.39%)
Mar 04, 2019 3.050 3.100 2.820 2.930 286,912 -0.10(-3.30%)
Mar 01, 2019 2.870 3.080 2.760 3.030 348,800 +0.22(+7.83%)
Feb 28, 2019 2.610 2.860 2.610 2.810 264,800 +0.17(+6.44%)
Feb 27, 2019 2.580 2.690 2.580 2.640 155,248 +0.07(+2.72%)
Feb 26, 2019 2.610 2.610 2.510 2.570 143,777 -0.03(-1.15%)
Feb 25, 2019 2.720 2.766 2.600 2.600 178,403 -0.11(-4.06%)
Feb 22, 2019 2.560 2.710 2.510 2.710 129,500 +0.16(+6.27%)
Feb 21, 2019 2.610 2.610 2.490 2.550 135,392 -0.08(-3.04%)
Feb 20, 2019 2.620 2.650 2.540 2.630 112,515 +0.02(+0.77%)
Feb 19, 2019 2.630 2.660 2.560 2.610 119,536 +0.00(+0.00%)
Feb 15, 2019 2.550 2.660 2.540 2.610 154,800 +0.09(+3.57%)
Feb 14, 2019 2.600 2.660 2.510 2.520 197,584 -0.08(-3.08%)
Feb 13, 2019 2.570 2.740 2.540 2.600 95,835 +0.06(+2.36%)
Feb 12, 2019 2.530 2.590 2.450 2.540 198,230 +0.01(+0.40%)
Feb 11, 2019 2.450 2.530 2.350 2.530 174,268 +0.12(+4.98%)
Feb 08, 2019 2.350 2.500 2.290 2.410 169,400 +0.08(+3.43%)
Feb 07, 2019 2.240 2.330 2.191 2.330 223,517 +0.07(+3.10%)
Feb 06, 2019 2.140 2.300 2.140 2.260 255,752 +0.14(+6.60%)
Feb 05, 2019 2.150 2.300 2.120 2.120 144,323 -0.06(-2.75%)
Feb 04, 2019 2.100 2.230 2.100 2.180 207,002 +0.05(+2.35%)
Feb 01, 2019 2.120 2.140 2.080 2.130 118,000 +0.03(+1.43%)
Jan 31, 2019 2.110 2.198 2.070 2.100 135,537 +0.00(+0.00%)
Jan 30, 2019 2.000 2.140 2.000 2.100 144,002 +0.09(+4.48%)
Jan 29, 2019 1.990 2.050 1.960 2.010 96,709 +0.02(+1.01%)
Jan 28, 2019 2.020 2.090 1.960 1.990 165,460 -0.03(-1.49%)
Jan 25, 2019 2.030 2.080 2.000 2.020 258,300 +0.01(+0.50%)
Jan 24, 2019 1.920 2.010 1.860 2.010 227,173 +0.07(+3.61%)
Jan 23, 2019 2.010 2.130 1.910 1.940 217,062 -0.08(-4.20%)
Jan 22, 2019 2.200 2.250 2.000 2.025 312,782 -0.21(-9.19%)
Jan 18, 2019 2.340 2.380 2.190 2.230 179,900 -0.09(-3.88%)
Jan 17, 2019 2.210 2.340 2.210 2.320 209,385 +0.09(+4.04%)
Jan 16, 2019 2.320 2.380 2.200 2.230 137,279 -0.10(-4.29%)
Jan 15, 2019 2.290 2.350 2.260 2.330 243,272 +0.03(+1.30%)
Jan 14, 2019 2.370 2.390 2.250 2.300 292,290 -0.11(-4.56%)
Jan 11, 2019 2.400 2.450 2.350 2.410 195,100 +0.00(+0.00%)
Jan 10, 2019 2.370 2.440 2.290 2.410 319,862 +0.01(+0.42%)
Jan 09, 2019 2.350 2.435 2.270 2.400 371,372 +0.06(+2.56%)
Jan 08, 2019 2.250 2.430 2.176 2.340 416,068 +0.10(+4.46%)
Jan 07, 2019 2.040 2.510 2.021 2.240 342,863 +0.18(+8.74%)
Jan 04, 2019 1.920 2.090 1.905 2.060 230,900 +0.18(+9.57%)
Jan 03, 2019 1.990 2.015 1.850 1.880 234,920 -0.12(-6.00%)
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.