Indicators

Ardelyx Inc (NQ: ARDX )

8.480 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	4.840	4.840	4.560	4.700	448,370	-0.14(-2.89%)
Sep 27, 2019	4.850	4.990	4.700	4.840	424,200	-0.03(-0.62%)
Sep 26, 2019	5.200	5.400	4.820	4.870	531,075	-0.33(-6.44%)
Sep 25, 2019	5.190	5.460	5.070	5.205	956,094	+0.01(+0.29%)
Sep 24, 2019	5.520	5.550	5.100	5.190	1,031,332	-0.25(-4.60%)
Sep 23, 2019	5.200	5.530	5.110	5.440	797,628	+0.27(+5.22%)
Sep 20, 2019	4.860	5.219	4.800	5.170	1,045,600	+0.29(+5.94%)
Sep 19, 2019	4.880	4.920	4.685	4.880	662,890	+0.00(+0.00%)
Sep 18, 2019	4.750	5.080	4.520	4.880	1,353,556	+0.20(+4.27%)
Sep 17, 2019	4.990	5.040	4.660	4.680	1,297,637	-0.36(-7.14%)
Sep 16, 2019	5.230	5.490	4.920	5.040	1,605,183	-0.27(-5.08%)
Sep 13, 2019	5.620	5.800	5.110	5.310	3,097,300	-0.97(-15.45%)
Sep 12, 2019	6.100	6.780	5.210	6.280	5,679,688	+0.48(+8.28%)
Sep 11, 2019	6.000	6.100	5.420	5.800	2,122,965	-0.24(-3.97%)
Sep 10, 2019	5.680	6.150	5.400	6.040	2,635,020	+0.42(+7.47%)
Sep 09, 2019	5.120	5.790	4.920	5.620	3,352,681	+0.75(+15.40%)
Sep 06, 2019	5.050	5.200	4.770	4.870	1,840,900	-0.14(-2.79%)
Sep 05, 2019	4.910	5.330	4.850	5.010	1,773,328	+0.05(+1.01%)
Sep 04, 2019	5.380	5.590	4.720	4.960	4,918,189	-0.86(-14.78%)

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.