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

Ardelyx Inc (NQ: ARDX )

6.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Nov 29, 2019 7.050 7.530 7.020 7.430 356,500 +0.36(+5.09%)
Nov 27, 2019 7.600 7.690 6.960 7.070 1,128,600 -0.47(-6.23%)
Nov 26, 2019 6.610 7.720 6.510 7.540 2,793,524 +1.16(+18.18%)
Nov 25, 2019 6.400 6.610 6.270 6.380 582,191 -0.04(-0.62%)
Nov 22, 2019 6.450 6.450 6.190 6.420 337,100 +0.01(+0.16%)
Nov 21, 2019 6.900 6.930 6.390 6.410 563,428 -0.44(-6.42%)
Nov 20, 2019 7.000 7.050 6.440 6.850 963,932 -0.23(-3.25%)
Nov 19, 2019 6.490 7.160 6.440 7.080 1,461,908 +0.66(+10.28%)
Nov 18, 2019 6.160 6.430 6.050 6.420 512,481 +0.28(+4.56%)
Nov 15, 2019 6.220 6.220 6.020 6.140 378,000 -0.01(-0.16%)
Nov 14, 2019 6.090 6.200 6.020 6.150 214,400 +0.08(+1.32%)
Nov 13, 2019 6.050 6.210 5.950 6.070 366,783 +0.02(+0.33%)
Nov 12, 2019 6.040 6.200 5.950 6.050 534,701 +0.03(+0.50%)
Nov 11, 2019 5.750 6.040 5.680 6.020 388,885 +0.21(+3.61%)
Nov 08, 2019 5.450 5.980 5.410 5.810 493,400 +0.33(+6.02%)
Nov 07, 2019 5.010 5.580 5.001 5.480 494,752 +0.33(+6.41%)
Nov 06, 2019 5.350 5.460 5.110 5.150 386,410 -0.20(-3.74%)
Nov 05, 2019 5.440 5.540 5.220 5.350 506,121 +0.01(+0.19%)
Nov 04, 2019 5.150 5.500 5.140 5.340 470,462 +0.23(+4.50%)
Nov 01, 2019 5.000 5.120 4.900 5.110 737,100 +0.11(+2.20%)
Oct 31, 2019 5.120 5.120 4.800 5.000 454,085 -0.16(-3.10%)
Oct 30, 2019 5.080 5.200 4.950 5.160 307,227 +0.08(+1.57%)
Oct 29, 2019 4.980 5.120 4.910 5.080 288,067 +0.07(+1.40%)
Oct 28, 2019 5.040 5.120 4.950 5.010 245,986 -0.03(-0.60%)
Oct 25, 2019 4.810 5.090 4.780 5.040 194,600 +0.19(+3.92%)
Oct 24, 2019 4.970 4.970 4.770 4.850 277,118 -0.11(-2.22%)
Oct 23, 2019 5.020 5.160 4.895 4.960 289,878 -0.06(-1.20%)
Oct 22, 2019 4.910 5.120 4.870 5.020 384,929 +0.11(+2.24%)
Oct 21, 2019 4.520 5.010 4.440 4.910 518,648 +0.39(+8.63%)
Oct 18, 2019 4.600 4.700 4.360 4.520 616,900 -0.11(-2.38%)
Oct 17, 2019 4.360 4.790 4.360 4.630 775,455 +0.29(+6.68%)
Oct 16, 2019 4.390 4.540 4.330 4.340 271,383 -0.07(-1.59%)
Oct 15, 2019 4.400 4.550 4.310 4.410 287,883 +0.02(+0.46%)
Oct 14, 2019 4.580 4.645 4.380 4.390 399,985 -0.26(-5.59%)
Oct 11, 2019 4.350 4.770 4.180 4.650 544,000 +0.38(+8.90%)
Oct 10, 2019 4.230 4.360 4.160 4.270 342,107 +0.04(+0.95%)
Oct 09, 2019 4.530 4.530 4.157 4.230 552,757 -0.27(-6.00%)
Oct 08, 2019 4.480 4.580 4.420 4.500 314,311 -0.05(-1.10%)
Oct 07, 2019 4.530 4.650 4.490 4.550 306,969 -0.09(-1.94%)
Oct 04, 2019 4.660 4.777 4.500 4.640 305,400 +0.01(+0.22%)
Oct 03, 2019 4.590 4.670 4.500 4.630 354,126 +0.00(+0.00%)
Oct 02, 2019 4.510 4.720 4.440 4.630 411,902 +0.07(+1.54%)
Oct 01, 2019 4.710 4.807 4.540 4.560 924,831 -0.14(-2.98%)
Sep 30, 2019 4.840 4.840 4.560 4.700 448,370 -0.14(-2.89%)
Sep 27, 2019 4.850 4.990 4.700 4.840 424,200 -0.03(-0.62%)
Sep 26, 2019 5.200 5.400 4.820 4.870 531,075 -0.33(-6.44%)
Sep 25, 2019 5.190 5.460 5.070 5.205 956,094 +0.01(+0.29%)
Sep 24, 2019 5.520 5.550 5.100 5.190 1,031,332 -0.25(-4.60%)
Sep 23, 2019 5.200 5.530 5.110 5.440 797,628 +0.27(+5.22%)
Sep 20, 2019 4.860 5.219 4.800 5.170 1,045,600 +0.29(+5.94%)
Sep 19, 2019 4.880 4.920 4.685 4.880 662,890 +0.00(+0.00%)
Sep 18, 2019 4.750 5.080 4.520 4.880 1,353,556 +0.20(+4.27%)
Sep 17, 2019 4.990 5.040 4.660 4.680 1,297,637 -0.36(-7.14%)
Sep 16, 2019 5.230 5.490 4.920 5.040 1,605,183 -0.27(-5.08%)
Sep 13, 2019 5.620 5.800 5.110 5.310 3,097,300 -0.97(-15.45%)
Sep 12, 2019 6.100 6.780 5.210 6.280 5,679,688 +0.48(+8.28%)
Sep 11, 2019 6.000 6.100 5.420 5.800 2,122,965 -0.24(-3.97%)
Sep 10, 2019 5.680 6.150 5.400 6.040 2,635,020 +0.42(+7.47%)
Sep 09, 2019 5.120 5.790 4.920 5.620 3,352,681 +0.75(+15.40%)
Sep 06, 2019 5.050 5.200 4.770 4.870 1,840,900 -0.14(-2.79%)
Sep 05, 2019 4.910 5.330 4.850 5.010 1,773,328 +0.05(+1.01%)
Sep 04, 2019 5.380 5.590 4.720 4.960 4,918,189 -0.86(-14.78%)
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.