Indicators

Ardelyx Inc (NQ: ARDX )

7.810 +0.020 (+0.26%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	13.85	13.95	13.15	13.40	88,664	-0.50(-3.60%)
Apr 27, 2017	13.75	14.10	13.55	13.90	81,076	+0.15(+1.09%)
Apr 26, 2017	13.15	13.88	12.90	13.75	154,808	+0.57(+4.36%)
Apr 25, 2017	12.65	13.20	12.60	13.18	111,308	+0.62(+4.98%)
Apr 24, 2017	12.75	12.75	12.20	12.55	78,637	+0.05(+0.40%)
Apr 21, 2017	12.60	12.63	12.25	12.50	86,505	-0.10(-0.79%)
Apr 20, 2017	12.10	12.70	12.05	12.60	90,081	+0.55(+4.56%)
Apr 19, 2017	12.05	12.36	11.95	12.05	149,066	+0.00(+0.00%)
Apr 18, 2017	12.15	12.15	11.90	12.05	237,865	-0.10(-0.82%)
Apr 17, 2017	12.05	12.30	11.80	12.15	336,460	+0.15(+1.25%)
Apr 13, 2017	11.85	12.15	11.75	12.00	136,969	+0.20(+1.69%)
Apr 12, 2017	11.80	11.95	11.58	11.80	143,013	+0.00(+0.00%)
Apr 11, 2017	11.75	11.95	11.40	11.80	105,649	+0.05(+0.43%)
Apr 10, 2017	12.05	12.10	11.65	11.75	102,638	-0.35(-2.89%)
Apr 07, 2017	12.05	12.20	11.70	12.10	96,269	+0.05(+0.41%)
Apr 06, 2017	12.00	12.20	11.50	12.05	224,123	+0.00(+0.00%)
Apr 05, 2017	12.15	12.40	11.85	12.05	476,557	-0.05(-0.41%)
Apr 04, 2017	12.40	12.50	11.80	12.10	276,906	-0.40(-3.20%)

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.