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

Ardelyx Inc (NQ: ARDX )

6.800 UNCHANGED
Streaming Delayed Price Updated: 11:24 AM EDT, Apr 16, 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 (%)
Jul 31, 2020 5.780 5.780 5.460 5.650 777,900 -0.12(-2.08%)
Jul 30, 2020 5.820 5.920 5.720 5.770 509,325 -0.10(-1.70%)
Jul 29, 2020 6.160 6.180 5.830 5.870 497,646 -0.26(-4.24%)
Jul 28, 2020 6.490 6.490 6.110 6.130 467,851 -0.40(-6.05%)
Jul 27, 2020 6.330 6.540 6.250 6.525 378,401 +0.21(+3.24%)
Jul 24, 2020 6.540 6.570 6.230 6.320 501,400 -0.25(-3.81%)
Jul 23, 2020 6.730 6.770 6.520 6.570 280,228 -0.17(-2.45%)
Jul 22, 2020 6.860 6.930 6.640 6.735 350,958 -0.14(-2.11%)
Jul 21, 2020 6.950 6.970 6.520 6.880 563,580 +0.01(+0.15%)
Jul 20, 2020 6.840 7.005 6.765 6.870 337,828 +0.06(+0.88%)
Jul 17, 2020 6.570 7.056 6.563 6.810 585,800 +0.26(+3.97%)
Jul 16, 2020 6.540 6.600 6.350 6.550 388,190 -0.06(-0.91%)
Jul 15, 2020 6.550 6.720 6.320 6.610 543,250 +0.22(+3.44%)
Jul 14, 2020 6.230 6.400 6.090 6.390 568,818 +0.21(+3.40%)
Jul 13, 2020 6.440 6.510 6.150 6.180 714,631 -0.24(-3.74%)
Jul 10, 2020 6.620 6.680 6.420 6.420 423,100 -0.19(-2.80%)
Jul 09, 2020 7.040 7.140 6.560 6.605 836,457 -0.44(-6.31%)
Jul 08, 2020 6.970 7.050 6.750 7.050 610,229 +0.04(+0.57%)
Jul 07, 2020 7.000 7.150 6.920 7.010 474,782 -0.06(-0.85%)
Jul 06, 2020 7.110 7.190 6.920 7.070 600,663 +0.05(+0.71%)
Jul 02, 2020 6.850 7.120 6.680 7.020 598,200 +0.19(+2.78%)
Jul 01, 2020 6.880 6.990 6.680 6.830 655,321 -0.09(-1.30%)
Jun 30, 2020 6.570 6.930 6.440 6.920 896,327 +0.34(+5.17%)
Jun 29, 2020 6.750 6.790 6.390 6.580 968,422 +0.19(+2.97%)
Jun 26, 2020 6.840 7.000 6.350 6.390 3,458,400 -0.53(-7.66%)
Jun 25, 2020 6.820 7.170 6.720 6.920 908,557 +0.22(+3.28%)
Jun 24, 2020 6.900 7.160 6.610 6.700 490,871 -0.31(-4.42%)
Jun 23, 2020 7.150 7.220 6.990 7.010 391,217 -0.11(-1.54%)
Jun 22, 2020 6.810 7.150 6.600 7.120 693,516 +0.32(+4.71%)
Jun 19, 2020 6.960 7.180 6.800 6.800 3,585,200 -0.12(-1.73%)
Jun 18, 2020 6.800 6.950 6.760 6.920 521,594 +0.03(+0.44%)
Jun 17, 2020 6.780 7.040 6.663 6.890 459,490 +0.12(+1.77%)
Jun 16, 2020 6.730 6.950 6.580 6.770 604,429 +0.18(+2.73%)
Jun 15, 2020 6.370 6.610 6.230 6.590 802,731 +0.00(+0.00%)
Jun 12, 2020 6.340 6.590 6.280 6.590 763,400 +0.37(+5.95%)
Jun 11, 2020 6.820 6.850 6.210 6.220 1,383,338 -0.93(-13.01%)
Jun 10, 2020 7.350 7.460 7.090 7.150 305,042 -0.16(-2.19%)
Jun 09, 2020 7.330 7.505 7.060 7.310 366,638 -0.04(-0.54%)
Jun 08, 2020 6.970 7.570 6.930 7.350 456,534 +0.43(+6.21%)
Jun 05, 2020 7.100 7.190 6.720 6.920 583,000 -0.01(-0.14%)
Jun 04, 2020 7.050 7.130 6.700 6.930 869,287 -0.06(-0.86%)
Jun 03, 2020 7.270 7.470 6.960 6.990 494,056 -0.33(-4.51%)
Jun 02, 2020 7.230 7.345 6.900 7.320 553,415 +0.16(+2.23%)
Jun 01, 2020 7.390 7.510 7.140 7.160 547,661 -0.17(-2.32%)
May 29, 2020 7.200 7.430 6.940 7.330 1,708,400 +0.13(+1.81%)
May 28, 2020 7.520 7.660 7.110 7.200 420,278 -0.31(-4.13%)
May 27, 2020 7.740 7.890 7.120 7.510 495,279 -0.16(-2.09%)
May 26, 2020 8.100 8.330 7.650 7.670 669,140 -0.19(-2.42%)
May 22, 2020 7.760 7.910 7.620 7.860 277,500 +0.11(+1.42%)
May 21, 2020 8.100 8.135 7.450 7.750 536,680 -0.36(-4.44%)
May 20, 2020 7.790 8.180 7.660 8.110 1,364,081 +0.45(+5.87%)
May 19, 2020 7.800 8.110 7.650 7.660 1,144,319 -0.04(-0.52%)
May 18, 2020 7.600 7.815 7.420 7.700 513,130 +0.28(+3.77%)
May 15, 2020 7.160 7.485 6.940 7.420 370,800 +0.23(+3.20%)
May 14, 2020 7.150 7.295 6.880 7.190 489,288 -0.14(-1.91%)
May 13, 2020 7.530 7.670 7.120 7.330 521,878 -0.25(-3.30%)
May 12, 2020 8.130 8.130 7.540 7.580 883,840 -0.49(-6.07%)
May 11, 2020 7.340 8.100 7.340 8.070 1,345,438 +0.69(+9.35%)
May 08, 2020 7.260 7.750 7.034 7.380 633,300 +0.17(+2.36%)
May 07, 2020 7.280 7.470 7.140 7.210 439,031 -0.01(-0.14%)
May 06, 2020 7.040 7.360 7.040 7.220 429,047 +0.15(+2.12%)
May 05, 2020 7.070 7.180 6.830 7.070 646,226 +0.10(+1.43%)
May 04, 2020 6.560 7.050 6.470 6.970 484,028 +0.53(+8.23%)
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.