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

Ardelyx Inc (NQ: ARDX )

8.480 -0.830 (-8.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 31, 2020 6.910 7.200 6.660 7.080 863,200 +0.17(+2.46%)
Jan 30, 2020 7.210 7.210 6.820 6.910 531,412 -0.32(-4.43%)
Jan 29, 2020 7.320 7.630 7.215 7.230 1,100,790 -0.07(-0.96%)
Jan 28, 2020 7.370 7.490 7.160 7.300 383,298 -0.02(-0.27%)
Jan 27, 2020 7.030 7.537 6.970 7.320 585,927 +0.23(+3.24%)
Jan 24, 2020 7.280 7.320 7.040 7.090 529,500 -0.13(-1.80%)
Jan 23, 2020 7.060 7.260 6.970 7.220 421,154 +0.08(+1.19%)
Jan 22, 2020 7.160 7.280 7.070 7.135 1,059,378 -0.04(-0.49%)
Jan 21, 2020 7.220 7.280 6.990 7.170 508,223 +0.03(+0.42%)
Jan 17, 2020 7.230 7.400 7.115 7.140 466,900 -0.03(-0.42%)
Jan 16, 2020 7.200 7.355 7.120 7.170 231,156 +0.00(+0.00%)
Jan 15, 2020 7.220 7.354 7.100 7.170 388,808 -0.04(-0.62%)
Jan 14, 2020 6.850 7.500 6.820 7.215 1,380,542 +0.40(+5.87%)
Jan 13, 2020 7.130 7.265 6.790 6.815 1,145,612 -0.31(-4.42%)
Jan 10, 2020 7.620 7.620 7.100 7.130 608,100 -0.48(-6.25%)
Jan 09, 2020 7.640 7.740 7.490 7.605 421,060 -0.02(-0.33%)
Jan 08, 2020 7.620 7.670 7.385 7.630 589,170 +0.01(+0.20%)
Jan 07, 2020 7.510 7.630 7.350 7.615 492,325 +0.11(+1.40%)
Jan 06, 2020 7.230 7.530 6.970 7.510 692,311 +0.27(+3.73%)
Jan 03, 2020 7.340 7.360 7.120 7.240 761,500 -0.11(-1.50%)
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.