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

Ardelyx Inc (NQ: ARDX )

6.420 +0.110 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Sep 03, 2019 4.010 5.950 3.770 5.820 19,369,380 +2.42(+71.18%)
Aug 30, 2019 3.460 3.520 3.220 3.400 470,000 -0.11(-3.13%)
Aug 29, 2019 3.750 3.760 3.480 3.510 617,036 -0.16(-4.36%)
Aug 28, 2019 3.670 3.810 3.600 3.670 327,213 -0.02(-0.54%)
Aug 27, 2019 3.730 3.900 3.600 3.690 679,714 +0.03(+0.82%)
Aug 26, 2019 3.520 3.900 3.450 3.660 980,765 +0.14(+3.98%)
Aug 23, 2019 3.620 3.650 3.330 3.520 643,300 -0.08(-2.22%)
Aug 22, 2019 3.490 3.650 3.400 3.600 673,050 +0.17(+4.96%)
Aug 21, 2019 3.170 3.500 2.970 3.430 871,030 +0.29(+9.24%)
Aug 20, 2019 3.100 3.330 2.970 3.140 1,019,596 +0.17(+5.72%)
Aug 19, 2019 2.590 3.060 2.550 2.970 899,294 +0.50(+20.24%)
Aug 16, 2019 2.170 2.500 2.170 2.470 196,100 +0.32(+14.88%)
Aug 15, 2019 2.230 2.290 2.100 2.150 155,774 -0.07(-3.15%)
Aug 14, 2019 2.290 2.310 2.220 2.220 99,447 -0.12(-5.13%)
Aug 13, 2019 2.260 2.380 2.260 2.340 59,759 +0.09(+4.00%)
Aug 12, 2019 2.300 2.350 2.250 2.250 74,037 -0.03(-1.32%)
Aug 09, 2019 2.280 2.370 2.280 2.280 81,300 -0.06(-2.56%)
Aug 08, 2019 2.250 2.440 2.250 2.340 94,408 +0.10(+4.46%)
Aug 07, 2019 2.250 2.340 2.210 2.240 61,688 -0.02(-0.88%)
Aug 06, 2019 2.230 2.300 2.160 2.260 55,663 +0.06(+2.73%)
Aug 05, 2019 2.280 2.340 2.190 2.200 129,838 -0.14(-5.98%)
Aug 02, 2019 2.410 2.434 2.270 2.340 81,000 -0.08(-3.31%)
Aug 01, 2019 2.410 2.520 2.380 2.420 78,101 +0.01(+0.41%)
Jul 31, 2019 2.450 2.500 2.410 2.410 121,954 -0.05(-2.03%)
Jul 30, 2019 2.400 2.500 2.400 2.460 116,819 +0.05(+2.07%)
Jul 29, 2019 2.360 2.450 2.350 2.410 72,157 +0.03(+1.26%)
Jul 26, 2019 2.390 2.430 2.360 2.380 94,900 +0.01(+0.42%)
Jul 25, 2019 2.390 2.480 2.312 2.370 115,692 +0.00(+0.00%)
Jul 24, 2019 2.260 2.390 2.250 2.370 84,287 +0.09(+3.95%)
Jul 23, 2019 2.380 2.400 2.270 2.280 116,250 -0.10(-4.20%)
Jul 22, 2019 2.500 2.510 2.330 2.380 135,103 -0.12(-4.80%)
Jul 19, 2019 2.530 2.560 2.470 2.500 60,600 -0.07(-2.72%)
Jul 18, 2019 2.600 2.610 2.500 2.570 87,603 -0.03(-1.15%)
Jul 17, 2019 2.590 2.640 2.570 2.600 37,941 +0.01(+0.39%)
Jul 16, 2019 2.550 2.620 2.540 2.590 105,851 +0.05(+1.97%)
Jul 15, 2019 2.530 2.600 2.500 2.540 36,586 +0.00(+0.00%)
Jul 12, 2019 2.560 2.600 2.510 2.540 89,700 -0.04(-1.55%)
Jul 11, 2019 2.630 2.670 2.550 2.580 75,864 -0.05(-1.90%)
Jul 10, 2019 2.610 2.670 2.570 2.630 75,214 +0.02(+0.77%)
Jul 09, 2019 2.560 2.650 2.560 2.610 168,355 +0.04(+1.56%)
Jul 08, 2019 2.690 2.740 2.560 2.570 85,286 -0.13(-4.81%)
Jul 05, 2019 2.670 2.750 2.660 2.700 50,300 +0.02(+0.75%)
Jul 03, 2019 2.750 2.790 2.660 2.680 44,600 +0.01(+0.37%)
Jul 02, 2019 2.750 2.760 2.650 2.670 74,215 -0.08(-2.91%)
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.