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 (%)
Jun 30, 2020 6.570 6.930 6.440 6.920 896,327 +0.34(+5.17%)
Jun 29, 2020 6.750 6.790 6.390 6.580 968,422 +0.19(+2.97%)
Jun 26, 2020 6.840 7.000 6.350 6.390 3,458,400 -0.53(-7.66%)
Jun 25, 2020 6.820 7.170 6.720 6.920 908,557 +0.22(+3.28%)
Jun 24, 2020 6.900 7.160 6.610 6.700 490,871 -0.31(-4.42%)
Jun 23, 2020 7.150 7.220 6.990 7.010 391,217 -0.11(-1.54%)
Jun 22, 2020 6.810 7.150 6.600 7.120 693,516 +0.32(+4.71%)
Jun 19, 2020 6.960 7.180 6.800 6.800 3,585,200 -0.12(-1.73%)
Jun 18, 2020 6.800 6.950 6.760 6.920 521,594 +0.03(+0.44%)
Jun 17, 2020 6.780 7.040 6.663 6.890 459,490 +0.12(+1.77%)
Jun 16, 2020 6.730 6.950 6.580 6.770 604,429 +0.18(+2.73%)
Jun 15, 2020 6.370 6.610 6.230 6.590 802,731 +0.00(+0.00%)
Jun 12, 2020 6.340 6.590 6.280 6.590 763,400 +0.37(+5.95%)
Jun 11, 2020 6.820 6.850 6.210 6.220 1,383,338 -0.93(-13.01%)
Jun 10, 2020 7.350 7.460 7.090 7.150 305,042 -0.16(-2.19%)
Jun 09, 2020 7.330 7.505 7.060 7.310 366,638 -0.04(-0.54%)
Jun 08, 2020 6.970 7.570 6.930 7.350 456,534 +0.43(+6.21%)
Jun 05, 2020 7.100 7.190 6.720 6.920 583,000 -0.01(-0.14%)
Jun 04, 2020 7.050 7.130 6.700 6.930 869,287 -0.06(-0.86%)
Jun 03, 2020 7.270 7.470 6.960 6.990 494,056 -0.33(-4.51%)
Jun 02, 2020 7.230 7.345 6.900 7.320 553,415 +0.16(+2.23%)
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.