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 (%)
Aug 31, 2020 5.620 5.795 5.560 5.740 419,336 +0.11(+1.95%)
Aug 28, 2020 5.530 5.640 5.480 5.630 303,800 +0.09(+1.62%)
Aug 27, 2020 5.620 5.620 5.420 5.540 421,057 -0.08(-1.51%)
Aug 26, 2020 5.730 5.820 5.580 5.625 258,328 -0.14(-2.51%)
Aug 25, 2020 5.650 5.780 5.560 5.770 161,166 +0.11(+1.94%)
Aug 24, 2020 6.000 6.020 5.610 5.660 437,258 -0.25(-4.31%)
Aug 21, 2020 5.900 5.970 5.840 5.915 322,800 -0.04(-0.59%)
Aug 20, 2020 5.750 6.020 5.720 5.950 263,768 +0.13(+2.23%)
Aug 19, 2020 5.810 5.920 5.720 5.820 281,589 -0.00(-0.09%)
Aug 18, 2020 5.900 5.910 5.750 5.825 303,638 -0.08(-1.44%)
Aug 17, 2020 5.630 5.930 5.620 5.910 517,342 +0.30(+5.35%)
Aug 14, 2020 5.670 5.730 5.581 5.610 321,700 -0.07(-1.32%)
Aug 13, 2020 5.700 5.780 5.610 5.685 334,476 -0.05(-0.79%)
Aug 12, 2020 5.630 5.760 5.590 5.730 393,257 +0.15(+2.69%)
Aug 11, 2020 5.770 5.819 5.560 5.580 420,717 -0.11(-1.93%)
Aug 10, 2020 5.780 5.910 5.670 5.690 415,031 -0.09(-1.56%)
Aug 07, 2020 5.600 5.865 5.531 5.780 321,200 +0.14(+2.48%)
Aug 06, 2020 5.690 5.750 5.420 5.640 568,453 -0.09(-1.57%)
Aug 05, 2020 5.750 5.790 5.610 5.730 1,068,900 +0.05(+0.88%)
Aug 04, 2020 5.930 5.940 5.580 5.680 471,634 -0.25(-4.14%)
Aug 03, 2020 5.710 5.935 5.480 5.925 804,696 +0.27(+4.87%)
Jul 31, 2020 5.780 5.780 5.460 5.650 777,900 -0.12(-2.08%)
Jul 30, 2020 5.820 5.920 5.720 5.770 509,325 -0.10(-1.70%)
Jul 29, 2020 6.160 6.180 5.830 5.870 497,646 -0.26(-4.24%)
Jul 28, 2020 6.490 6.490 6.110 6.130 467,851 -0.40(-6.05%)
Jul 27, 2020 6.330 6.540 6.250 6.525 378,401 +0.21(+3.24%)
Jul 24, 2020 6.540 6.570 6.230 6.320 501,400 -0.25(-3.81%)
Jul 23, 2020 6.730 6.770 6.520 6.570 280,228 -0.17(-2.45%)
Jul 22, 2020 6.860 6.930 6.640 6.735 350,958 -0.14(-2.11%)
Jul 21, 2020 6.950 6.970 6.520 6.880 563,580 +0.01(+0.15%)
Jul 20, 2020 6.840 7.005 6.765 6.870 337,828 +0.06(+0.88%)
Jul 17, 2020 6.570 7.056 6.563 6.810 585,800 +0.26(+3.97%)
Jul 16, 2020 6.540 6.600 6.350 6.550 388,190 -0.06(-0.91%)
Jul 15, 2020 6.550 6.720 6.320 6.610 543,250 +0.22(+3.44%)
Jul 14, 2020 6.230 6.400 6.090 6.390 568,818 +0.21(+3.40%)
Jul 13, 2020 6.440 6.510 6.150 6.180 714,631 -0.24(-3.74%)
Jul 10, 2020 6.620 6.680 6.420 6.420 423,100 -0.19(-2.80%)
Jul 09, 2020 7.040 7.140 6.560 6.605 836,457 -0.44(-6.31%)
Jul 08, 2020 6.970 7.050 6.750 7.050 610,229 +0.04(+0.57%)
Jul 07, 2020 7.000 7.150 6.920 7.010 474,782 -0.06(-0.85%)
Jul 06, 2020 7.110 7.190 6.920 7.070 600,663 +0.05(+0.71%)
Jul 02, 2020 6.850 7.120 6.680 7.020 598,200 +0.19(+2.78%)
Jul 01, 2020 6.880 6.990 6.680 6.830 655,321 -0.09(-1.30%)
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.