Skip to main content

Ardelyx Inc (NQ: ARDX )

7.300 -0.110 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 6.470 6.470 6.470 709,256 -0.26(-3.86%)
Dec 30, 2020 6.600 6.810 6.550 6.730 709,256 +0.13(+1.97%)
Dec 29, 2020 6.830 6.890 6.460 6.600 409,774 -0.22(-3.15%)
Dec 28, 2020 6.900 6.910 6.760 6.815 572,955 -0.06(-0.94%)
Dec 24, 2020 6.920 7.031 6.800 6.880 242,100 -0.06(-0.86%)
Dec 23, 2020 7.050 7.050 6.680 6.940 609,226 -0.07(-1.00%)
Dec 22, 2020 6.940 7.220 6.900 7.010 1,100,946 +0.02(+0.36%)
Dec 21, 2020 6.900 7.100 6.750 6.985 624,354 +0.04(+0.50%)
Dec 18, 2020 7.020 7.110 6.870 6.950 2,202,700 -0.11(-1.56%)
Dec 17, 2020 7.100 7.160 6.850 7.060 933,398 -0.04(-0.56%)
Dec 16, 2020 7.070 7.190 6.910 7.100 1,357,842 +0.09(+1.28%)
Dec 15, 2020 7.010 7.040 6.640 7.010 968,775 +0.13(+1.89%)
Dec 14, 2020 7.170 7.350 6.840 6.880 2,722,541 +0.20(+2.99%)
Dec 11, 2020 6.800 7.300 6.560 6.680 2,317,900 +0.78(+13.22%)
Dec 10, 2020 5.850 5.920 5.770 5.900 509,799 +0.01(+0.17%)
Dec 09, 2020 6.390 6.400 5.770 5.890 473,253 -0.43(-6.80%)
Dec 08, 2020 6.260 6.340 6.095 6.320 417,078 +0.01(+0.16%)
Dec 07, 2020 6.400 6.470 6.170 6.310 523,496 -0.01(-0.16%)
Dec 04, 2020 6.200 6.410 6.150 6.320 905,400 +0.28(+4.64%)
Dec 03, 2020 6.100 6.130 6.000 6.040 389,909 -0.06(-0.98%)
Dec 02, 2020 6.070 6.160 6.000 6.100 246,021 -0.03(-0.49%)
Dec 01, 2020 6.330 6.380 6.100 6.130 448,636 -0.17(-2.70%)
Nov 30, 2020 6.290 6.350 6.140 6.300 442,622 -0.01(-0.16%)
Nov 27, 2020 6.000 6.310 5.989 6.310 338,200 +0.27(+4.47%)
Nov 25, 2020 5.940 6.080 5.906 6.040 420,600 +0.08(+1.34%)
Nov 24, 2020 6.020 6.190 5.885 5.960 726,302 +0.03(+0.51%)
Nov 23, 2020 5.770 6.030 5.620 5.930 645,255 +0.28(+4.96%)
Nov 20, 2020 5.640 5.670 5.520 5.650 303,800 -0.06(-1.05%)
Nov 19, 2020 5.630 5.760 5.630 5.710 279,252 +0.08(+1.42%)
Nov 18, 2020 5.700 5.760 5.610 5.630 222,871 -0.05(-0.88%)
Nov 17, 2020 5.810 5.845 5.610 5.680 246,290 -0.15(-2.57%)
Nov 16, 2020 5.920 5.940 5.760 5.830 325,521 +0.04(+0.69%)
Nov 13, 2020 5.720 5.820 5.620 5.790 281,700 +0.09(+1.58%)
Nov 12, 2020 5.700 5.830 5.600 5.700 286,854 -0.08(-1.38%)
Nov 11, 2020 5.910 5.950 5.700 5.780 333,849 -0.06(-1.03%)
Nov 10, 2020 5.770 5.900 5.510 5.840 1,119,448 +0.22(+3.91%)
Nov 09, 2020 5.680 5.820 5.540 5.620 374,978 +0.26(+4.85%)
Nov 06, 2020 5.740 5.740 5.330 5.360 291,800 -0.40(-6.94%)
Nov 05, 2020 5.700 5.890 5.420 5.760 453,835 +0.03(+0.52%)
Nov 04, 2020 5.340 5.800 5.340 5.730 469,109 +0.37(+6.90%)
Nov 03, 2020 5.230 5.430 5.110 5.360 372,130 +0.17(+3.28%)
Nov 02, 2020 5.120 5.260 5.010 5.190 494,771 +0.08(+1.57%)
Oct 30, 2020 5.210 5.220 5.060 5.110 341,700 -0.12(-2.29%)
Oct 29, 2020 5.060 5.290 4.960 5.230 316,606 +0.18(+3.56%)
Oct 28, 2020 5.130 5.210 5.040 5.050 288,625 -0.23(-4.36%)
Oct 27, 2020 5.040 5.430 5.010 5.280 458,290 +0.22(+4.35%)
Oct 26, 2020 5.120 5.260 5.025 5.060 237,919 -0.10(-1.94%)
Oct 23, 2020 5.340 5.445 5.110 5.160 211,700 -0.13(-2.46%)
Oct 22, 2020 5.170 5.350 5.010 5.290 966,423 +0.17(+3.32%)
Oct 21, 2020 5.240 5.340 5.070 5.120 380,695 -0.16(-3.03%)
Oct 20, 2020 5.500 5.630 5.250 5.280 403,217 -0.21(-3.74%)
Oct 19, 2020 5.620 5.670 5.430 5.485 347,278 -0.23(-4.11%)
Oct 16, 2020 5.680 5.910 5.680 5.720 284,900 +0.00(+0.00%)
Oct 15, 2020 5.530 5.740 5.530 5.720 301,454 +0.08(+1.51%)
Oct 14, 2020 5.620 5.920 5.570 5.635 316,147 +0.05(+0.99%)
Oct 13, 2020 5.630 5.680 5.540 5.580 235,855 -0.07(-1.24%)
Oct 12, 2020 5.800 5.860 5.620 5.650 433,519 -0.14(-2.42%)
Oct 09, 2020 5.790 5.820 5.520 5.790 187,700 +0.00(+0.00%)
Oct 08, 2020 5.830 5.880 5.650 5.790 241,967 +0.05(+0.87%)
Oct 07, 2020 5.600 5.780 5.580 5.740 269,612 +0.17(+3.05%)
Oct 06, 2020 5.620 5.760 5.550 5.570 353,703 -0.02(-0.45%)
Oct 05, 2020 5.300 5.640 5.300 5.595 497,813 +0.34(+6.47%)
Oct 02, 2020 5.280 5.420 5.200 5.255 335,800 -0.17(-3.22%)
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.