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

Ardelyx Inc (NQ: ARDX )

8.925 +0.205 (+2.35%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 6, 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 30, 2017 6.400 6.700 6.350 6.650 580,969 +0.25(+3.91%)
Nov 29, 2017 6.450 6.600 6.350 6.400 304,335 -0.05(-0.78%)
Nov 28, 2017 6.300 6.677 6.050 6.450 608,174 +0.50(+8.40%)
Nov 27, 2017 6.200 6.250 5.950 5.950 290,974 -0.15(-2.46%)
Nov 24, 2017 6.400 6.500 6.000 6.100 229,522 -0.30(-4.69%)
Nov 22, 2017 6.300 6.500 6.200 6.400 513,506 +0.10(+1.59%)
Nov 21, 2017 5.900 6.401 5.650 6.300 1,617,944 +0.70(+12.50%)
Nov 20, 2017 5.750 5.800 5.550 5.600 245,891 -0.10(-1.75%)
Nov 17, 2017 5.600 5.750 5.550 5.700 217,215 +0.10(+1.79%)
Nov 16, 2017 5.350 5.750 5.250 5.600 386,532 +0.30(+5.66%)
Nov 15, 2017 5.200 5.525 5.150 5.300 273,848 +0.05(+0.95%)
Nov 14, 2017 5.700 5.700 5.150 5.250 586,083 -0.40(-7.08%)
Nov 13, 2017 5.800 5.850 5.575 5.650 435,402 -0.10(-1.74%)
Nov 10, 2017 5.700 5.750 5.405 5.750 441,075 +0.00(+0.00%)
Nov 09, 2017 5.600 5.800 5.450 5.750 295,425 +0.10(+1.77%)
Nov 08, 2017 5.700 5.700 5.550 5.650 273,120 +0.05(+0.89%)
Nov 07, 2017 5.650 5.850 5.450 5.600 546,123 +0.10(+1.82%)
Nov 06, 2017 5.700 5.850 5.400 5.500 516,418 -0.30(-5.17%)
Nov 03, 2017 5.850 5.900 5.600 5.800 332,935 +0.05(+0.87%)
Nov 02, 2017 5.500 5.850 5.450 5.750 592,300 +0.35(+6.48%)
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.