Ardelyx Inc (NQ: ARDX )

6.670 USD +0.010 (+0.15%)
Official Closing Price Updated: 5:57 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 6.700 6.800 6.080 6.670 1,581,300 +0.01(+0.15%)
Mar 04, 2021 6.800 6.950 6.430 6.660 1,420,211 -0.20(-2.92%)
Mar 03, 2021 6.800 7.070 6.730 6.860 803,334 +0.09(+1.33%)
Mar 02, 2021 6.880 6.970 6.690 6.770 510,691 -0.10(-1.46%)
Mar 01, 2021 6.640 6.900 6.510 6.870 648,067 +0.42(+6.51%)
Feb 26, 2021 6.580 6.680 6.310 6.450 752,900 -0.02(-0.31%)
Feb 25, 2021 6.760 6.940 6.460 6.470 714,502 -0.36(-5.27%)
Feb 24, 2021 6.960 6.990 6.720 6.830 604,788 -0.05(-0.73%)
Feb 23, 2021 6.770 6.960 6.660 6.880 837,198 -0.03(-0.43%)
Feb 22, 2021 6.970 7.000 6.770 6.910 991,994 -0.04(-0.58%)
Feb 19, 2021 6.990 7.100 6.910 6.950 803,600 +0.00(+0.00%)
Feb 18, 2021 7.160 7.250 6.940 6.950 562,257 -0.24(-3.34%)
Feb 17, 2021 7.210 7.320 6.950 7.190 1,097,095 -0.01(-0.14%)
Feb 16, 2021 7.390 7.430 7.120 7.200 715,309 -0.03(-0.41%)
Feb 12, 2021 7.230 7.272 7.080 7.230 341,100 -0.04(-0.55%)
Feb 11, 2021 7.460 7.540 7.110 7.270 398,993 -0.10(-1.36%)
Feb 10, 2021 7.580 7.630 7.220 7.370 538,588 -0.12(-1.60%)
Feb 09, 2021 7.620 7.650 7.440 7.490 711,990 -0.10(-1.32%)
Feb 08, 2021 7.310 7.770 7.310 7.590 780,371 +0.28(+3.83%)
Feb 05, 2021 7.240 7.390 7.060 7.310 553,200 +0.17(+2.38%)
Feb 04, 2021 7.230 7.300 7.090 7.140 561,746 +0.00(+0.00%)
Feb 03, 2021 7.050 7.270 7.000 7.140 410,982 +0.09(+1.28%)
Feb 02, 2021 7.050 7.082 6.760 7.050 578,802 +0.09(+1.29%)
Feb 01, 2021 6.880 6.990 6.750 6.960 418,700 +0.17(+2.50%)
Jan 29, 2021 7.010 7.130 6.730 6.790 887,700 -0.08(-1.16%)
Jan 28, 2021 6.980 7.120 6.800 6.870 748,908 -0.03(-0.43%)
Jan 27, 2021 7.130 7.280 6.750 6.900 1,521,838 -0.46(-6.25%)
Jan 26, 2021 7.650 7.860 7.280 7.360 589,376 -0.33(-4.29%)
Jan 25, 2021 7.220 7.710 7.150 7.690 1,598,087 +0.47(+6.51%)
Jan 22, 2021 7.060 7.240 6.950 7.220 741,800 +0.17(+2.41%)
Jan 21, 2021 6.990 7.240 6.830 7.050 1,476,101 +0.19(+2.77%)
Jan 20, 2021 6.890 6.950 6.800 6.860 389,979 +0.03(+0.44%)
Jan 19, 2021 6.830 6.960 6.760 6.830 431,022 +0.01(+0.15%)
Jan 15, 2021 6.870 6.990 6.780 6.820 407,400 -0.11(-1.59%)
Jan 14, 2021 6.970 7.070 6.800 6.930 664,131 -0.01(-0.14%)
Jan 13, 2021 7.090 7.170 6.910 6.940 409,777 -0.18(-2.53%)
Jan 12, 2021 7.060 7.310 7.020 7.120 1,283,509 +0.06(+0.85%)
Jan 11, 2021 7.110 7.440 6.960 7.060 563,305 +0.06(+0.86%)
Jan 08, 2021 6.900 7.360 6.770 7.000 963,700 +0.25(+3.70%)
Jan 07, 2021 6.670 6.790 6.570 6.750 963,484 +0.14(+2.12%)
Jan 06, 2021 6.670 6.800 6.410 6.610 698,507 +0.26(+4.09%)
Jan 05, 2021 6.450 6.600 6.320 6.350 486,561 -0.12(-1.85%)
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.