Skip to main content

Ardelyx Inc (NQ: ARDX )

5.970 -0.040 (-0.67%)
Streaming Delayed Price Updated: 9:45 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 5.880 6.020 5.800 6.010 1,900,382 +0.11(+1.86%)
Oct 28, 2024 5.820 6.000 5.800 5.900 2,286,474 +0.13(+2.25%)
Oct 25, 2024 5.880 5.930 5.760 5.770 1,585,636 -0.09(-1.54%)
Oct 24, 2024 5.650 5.920 5.600 5.860 3,066,376 +0.28(+5.02%)
Oct 23, 2024 5.760 5.785 5.550 5.580 2,988,791 -0.20(-3.46%)
Oct 22, 2024 5.830 5.890 5.650 5.780 2,312,601 -0.10(-1.70%)
Oct 21, 2024 5.800 5.890 5.730 5.880 3,546,867 +0.04(+0.68%)
Oct 18, 2024 5.840 5.960 5.810 5.840 1,974,543 +0.01(+0.17%)
Oct 17, 2024 5.900 5.920 5.620 5.830 3,645,703 -0.02(-0.34%)
Oct 16, 2024 5.980 6.015 5.780 5.850 2,642,955 -0.12(-2.01%)
Oct 15, 2024 6.030 6.060 5.935 5.970 2,032,619 -0.02(-0.33%)
Oct 14, 2024 6.000 6.080 5.925 5.990 2,224,858 -0.05(-0.83%)
Oct 11, 2024 6.010 6.100 5.860 6.040 3,008,123 +0.00(+0.00%)
Oct 10, 2024 5.850 6.070 5.770 6.040 2,154,457 +0.17(+2.90%)
Oct 09, 2024 5.980 6.030 5.840 5.870 4,059,042 -0.09(-1.51%)
Oct 08, 2024 6.150 6.190 5.950 5.960 3,014,095 -0.17(-2.77%)
Oct 07, 2024 6.810 6.840 6.090 6.130 5,931,121 -0.69(-10.12%)
Oct 04, 2024 6.710 6.880 6.710 6.820 1,811,340 +0.16(+2.40%)
Oct 03, 2024 6.830 6.900 6.650 6.660 2,645,259 -0.27(-3.90%)
Oct 02, 2024 6.850 7.040 6.695 6.930 3,800,135 +0.08(+1.17%)
Oct 01, 2024 6.850 6.870 6.515 6.850 4,155,795 -0.04(-0.58%)
Sep 30, 2024 6.610 6.955 6.610 6.890 3,203,556 +0.24(+3.61%)
Sep 27, 2024 6.430 7.180 6.390 6.650 6,474,647 +0.29(+4.56%)
Sep 26, 2024 6.070 6.380 6.040 6.360 3,689,047 +0.29(+4.78%)
Sep 25, 2024 5.940 6.110 5.895 6.070 2,983,961 +0.14(+2.36%)
Sep 24, 2024 5.990 6.050 5.720 5.930 2,484,216 +0.01(+0.17%)
Sep 23, 2024 6.170 6.170 5.855 5.920 2,051,969 -0.21(-3.43%)
Sep 20, 2024 5.990 6.250 5.910 6.130 3,607,992 +0.14(+2.34%)
Sep 19, 2024 6.100 6.160 5.930 5.990 3,341,128 +0.09(+1.53%)
Sep 18, 2024 6.150 6.150 5.840 5.900 2,896,466 -0.25(-4.07%)
Sep 17, 2024 6.290 6.330 6.100 6.150 2,469,951 -0.07(-1.13%)
Sep 16, 2024 6.310 6.370 6.190 6.220 1,865,449 -0.09(-1.43%)
Sep 13, 2024 6.290 6.430 6.220 6.310 2,324,616 +0.09(+1.45%)
Sep 12, 2024 5.960 6.270 5.900 6.220 2,265,624 +0.26(+4.36%)
Sep 11, 2024 5.670 5.980 5.550 5.960 2,689,645 +0.27(+4.75%)
Sep 10, 2024 5.690 5.745 5.620 5.690 1,624,891 +0.00(+0.00%)
Sep 09, 2024 5.600 5.880 5.570 5.690 3,315,587 +0.09(+1.61%)
Sep 06, 2024 5.770 5.790 5.565 5.600 2,366,080 -0.17(-2.95%)
Sep 05, 2024 5.660 5.810 5.630 5.770 2,402,557 +0.10(+1.76%)
Sep 04, 2024 5.600 5.735 5.485 5.670 2,323,893 +0.04(+0.71%)
Sep 03, 2024 6.150 6.250 5.600 5.630 3,655,947 -0.55(-8.90%)
Aug 30, 2024 6.150 6.200 6.040 6.180 2,450,991 +0.05(+0.82%)
Aug 29, 2024 6.170 6.286 6.110 6.130 1,538,721 -0.02(-0.33%)
Aug 28, 2024 6.200 6.235 6.080 6.150 1,245,751 -0.07(-1.13%)
Aug 27, 2024 6.240 6.310 6.080 6.220 1,656,251 -0.09(-1.43%)
Aug 26, 2024 6.330 6.475 6.300 6.310 2,826,020 -0.04(-0.63%)
Aug 23, 2024 6.040 6.480 6.029 6.350 4,015,388 +0.30(+4.96%)
Aug 22, 2024 6.390 6.450 6.010 6.050 3,183,948 -0.32(-5.02%)
Aug 21, 2024 6.100 6.380 6.040 6.370 3,623,768 +0.25(+4.08%)
Aug 20, 2024 5.980 6.130 5.780 6.120 2,540,371 +0.13(+2.17%)
Aug 19, 2024 5.840 6.000 5.735 5.990 3,407,203 +0.14(+2.39%)
Aug 16, 2024 5.880 5.930 5.760 5.850 2,698,280 -0.03(-0.51%)
Aug 15, 2024 5.750 5.936 5.720 5.880 3,039,031 +0.20(+3.52%)
Aug 14, 2024 5.850 5.860 5.625 5.680 2,170,118 -0.12(-2.07%)
Aug 13, 2024 5.800 5.880 5.695 5.800 2,894,933 -0.02(-0.34%)
Aug 12, 2024 5.710 5.840 5.600 5.820 3,682,538 +0.12(+2.11%)
Aug 09, 2024 5.830 5.920 5.600 5.700 2,451,139 -0.17(-2.90%)
Aug 08, 2024 5.620 5.900 5.600 5.870 3,545,929 +0.32(+5.77%)
Aug 07, 2024 6.140 6.195 5.530 5.550 3,877,471 -0.53(-8.72%)
Aug 06, 2024 5.870 6.200 5.730 6.080 5,212,310 +0.25(+4.29%)
Aug 05, 2024 5.450 6.055 5.420 5.830 6,710,409 -0.22(-3.64%)
Aug 02, 2024 5.640 6.180 5.320 6.050 11,218,617 +0.55(+10.00%)
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.