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

Ardelyx Inc (NQ: ARDX )

8.030 +0.260 (+3.35%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 13, 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 (%)
Nov 30, 2018 2.730 2.780 2.650 2.720 119,800 -0.02(-0.73%)
Nov 29, 2018 2.750 2.850 2.660 2.740 185,686 -0.01(-0.36%)
Nov 28, 2018 2.590 2.760 2.560 2.750 154,612 +0.15(+5.77%)
Nov 27, 2018 2.750 2.750 2.600 2.600 225,585 -0.19(-6.81%)
Nov 26, 2018 2.850 2.890 2.710 2.790 146,571 -0.06(-2.11%)
Nov 23, 2018 2.820 2.880 2.790 2.850 123,500 +0.00(+0.00%)
Nov 21, 2018 2.850 2.850 2.850 0 +0.02(+0.71%)
Nov 20, 2018 2.780 2.880 2.710 2.830 107,776 +0.02(+0.71%)
Nov 19, 2018 3.000 3.020 2.700 2.810 169,872 -0.18(-6.02%)
Nov 16, 2018 2.880 3.100 2.800 2.990 236,500 +0.06(+2.05%)
Nov 15, 2018 2.710 2.980 2.710 2.930 181,965 +0.21(+7.72%)
Nov 14, 2018 2.800 2.844 2.530 2.720 313,019 -0.07(-2.51%)
Nov 13, 2018 2.840 3.110 2.760 2.790 591,290 -0.16(-5.42%)
Nov 12, 2018 3.020 3.090 2.930 2.950 292,703 -0.09(-2.96%)
Nov 09, 2018 3.090 3.160 2.950 3.040 172,900 -0.04(-1.30%)
Nov 08, 2018 3.330 3.341 2.790 3.080 552,610 -0.35(-10.20%)
Nov 07, 2018 3.290 3.470 3.260 3.430 275,842 +0.13(+3.94%)
Nov 06, 2018 3.080 3.330 3.080 3.300 185,485 +0.20(+6.45%)
Nov 05, 2018 3.050 3.160 2.980 3.100 143,347 +0.06(+1.97%)
Nov 02, 2018 3.050 3.130 2.980 3.040 190,400 +0.01(+0.33%)
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.