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

Ardelyx Inc (NQ: ARDX )

7.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jul 31, 2020 5.780 5.780 5.460 5.650 777,900 -0.12(-2.08%)
Jul 30, 2020 5.820 5.920 5.720 5.770 509,325 -0.10(-1.70%)
Jul 29, 2020 6.160 6.180 5.830 5.870 497,646 -0.26(-4.24%)
Jul 28, 2020 6.490 6.490 6.110 6.130 467,851 -0.40(-6.05%)
Jul 27, 2020 6.330 6.540 6.250 6.525 378,401 +0.21(+3.24%)
Jul 24, 2020 6.540 6.570 6.230 6.320 501,400 -0.25(-3.81%)
Jul 23, 2020 6.730 6.770 6.520 6.570 280,228 -0.17(-2.45%)
Jul 22, 2020 6.860 6.930 6.640 6.735 350,958 -0.14(-2.11%)
Jul 21, 2020 6.950 6.970 6.520 6.880 563,580 +0.01(+0.15%)
Jul 20, 2020 6.840 7.005 6.765 6.870 337,828 +0.06(+0.88%)
Jul 17, 2020 6.570 7.056 6.563 6.810 585,800 +0.26(+3.97%)
Jul 16, 2020 6.540 6.600 6.350 6.550 388,190 -0.06(-0.91%)
Jul 15, 2020 6.550 6.720 6.320 6.610 543,250 +0.22(+3.44%)
Jul 14, 2020 6.230 6.400 6.090 6.390 568,818 +0.21(+3.40%)
Jul 13, 2020 6.440 6.510 6.150 6.180 714,631 -0.24(-3.74%)
Jul 10, 2020 6.620 6.680 6.420 6.420 423,100 -0.19(-2.80%)
Jul 09, 2020 7.040 7.140 6.560 6.605 836,457 -0.44(-6.31%)
Jul 08, 2020 6.970 7.050 6.750 7.050 610,229 +0.04(+0.57%)
Jul 07, 2020 7.000 7.150 6.920 7.010 474,782 -0.06(-0.85%)
Jul 06, 2020 7.110 7.190 6.920 7.070 600,663 +0.05(+0.71%)
Jul 02, 2020 6.850 7.120 6.680 7.020 598,200 +0.19(+2.78%)
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.