Indicators

Ardelyx Inc (NQ: ARDX )

8.060 -0.420 (-4.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	7.050	7.530	7.020	7.430	356,500	+0.36(+5.09%)
Nov 27, 2019	7.600	7.690	6.960	7.070	1,128,600	-0.47(-6.23%)
Nov 26, 2019	6.610	7.720	6.510	7.540	2,793,524	+1.16(+18.18%)
Nov 25, 2019	6.400	6.610	6.270	6.380	582,191	-0.04(-0.62%)
Nov 22, 2019	6.450	6.450	6.190	6.420	337,100	+0.01(+0.16%)
Nov 21, 2019	6.900	6.930	6.390	6.410	563,428	-0.44(-6.42%)
Nov 20, 2019	7.000	7.050	6.440	6.850	963,932	-0.23(-3.25%)
Nov 19, 2019	6.490	7.160	6.440	7.080	1,461,908	+0.66(+10.28%)
Nov 18, 2019	6.160	6.430	6.050	6.420	512,481	+0.28(+4.56%)
Nov 15, 2019	6.220	6.220	6.020	6.140	378,000	-0.01(-0.16%)
Nov 14, 2019	6.090	6.200	6.020	6.150	214,400	+0.08(+1.32%)
Nov 13, 2019	6.050	6.210	5.950	6.070	366,783	+0.02(+0.33%)
Nov 12, 2019	6.040	6.200	5.950	6.050	534,701	+0.03(+0.50%)
Nov 11, 2019	5.750	6.040	5.680	6.020	388,885	+0.21(+3.61%)
Nov 08, 2019	5.450	5.980	5.410	5.810	493,400	+0.33(+6.02%)
Nov 07, 2019	5.010	5.580	5.001	5.480	494,752	+0.33(+6.41%)
Nov 06, 2019	5.350	5.460	5.110	5.150	386,410	-0.20(-3.74%)
Nov 05, 2019	5.440	5.540	5.220	5.350	506,121	+0.01(+0.19%)
Nov 04, 2019	5.150	5.500	5.140	5.340	470,462	+0.23(+4.50%)

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.