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

Ardelyx Inc (NQ: ARDX )

6.430 +0.040 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2020 6.910 7.200 6.660 7.080 863,200 +0.17(+2.46%)
Jan 30, 2020 7.210 7.210 6.820 6.910 531,412 -0.32(-4.43%)
Jan 29, 2020 7.320 7.630 7.215 7.230 1,100,790 -0.07(-0.96%)
Jan 28, 2020 7.370 7.490 7.160 7.300 383,298 -0.02(-0.27%)
Jan 27, 2020 7.030 7.537 6.970 7.320 585,927 +0.23(+3.24%)
Jan 24, 2020 7.280 7.320 7.040 7.090 529,500 -0.13(-1.80%)
Jan 23, 2020 7.060 7.260 6.970 7.220 421,154 +0.08(+1.19%)
Jan 22, 2020 7.160 7.280 7.070 7.135 1,059,378 -0.04(-0.49%)
Jan 21, 2020 7.220 7.280 6.990 7.170 508,223 +0.03(+0.42%)
Jan 17, 2020 7.230 7.400 7.115 7.140 466,900 -0.03(-0.42%)
Jan 16, 2020 7.200 7.355 7.120 7.170 231,156 +0.00(+0.00%)
Jan 15, 2020 7.220 7.354 7.100 7.170 388,808 -0.04(-0.62%)
Jan 14, 2020 6.850 7.500 6.820 7.215 1,380,542 +0.40(+5.87%)
Jan 13, 2020 7.130 7.265 6.790 6.815 1,145,612 -0.31(-4.42%)
Jan 10, 2020 7.620 7.620 7.100 7.130 608,100 -0.48(-6.25%)
Jan 09, 2020 7.640 7.740 7.490 7.605 421,060 -0.02(-0.33%)
Jan 08, 2020 7.620 7.670 7.385 7.630 589,170 +0.01(+0.20%)
Jan 07, 2020 7.510 7.630 7.350 7.615 492,325 +0.11(+1.40%)
Jan 06, 2020 7.230 7.530 6.970 7.510 692,311 +0.27(+3.73%)
Jan 03, 2020 7.340 7.360 7.120 7.240 761,500 -0.11(-1.50%)
Jan 02, 2020 7.590 7.590 7.160 7.350 549,003 -0.16(-2.07%)
Dec 31, 2019 7.440 7.610 7.420 7.505 681,200 +0.08(+1.01%)
Dec 30, 2019 7.430 7.620 7.210 7.430 636,431 -0.02(-0.27%)
Dec 27, 2019 7.580 7.585 7.320 7.450 591,700 -0.13(-1.72%)
Dec 26, 2019 7.920 7.920 7.360 7.580 886,063 -0.35(-4.41%)
Dec 24, 2019 8.190 8.190 7.870 7.930 642,000 -0.21(-2.58%)
Dec 23, 2019 8.130 8.280 7.915 8.140 1,237,398 +0.04(+0.49%)
Dec 20, 2019 8.330 8.490 8.100 8.100 2,787,300 -0.19(-2.29%)
Dec 19, 2019 7.800 8.370 7.710 8.290 1,777,295 +0.47(+6.01%)
Dec 18, 2019 7.920 7.990 7.590 7.820 973,524 -0.11(-1.39%)
Dec 17, 2019 7.590 8.200 7.590 7.930 1,643,125 +0.33(+4.34%)
Dec 16, 2019 7.000 7.697 6.970 7.600 1,364,430 +0.60(+8.57%)
Dec 13, 2019 7.150 7.160 6.840 7.000 689,500 -0.15(-2.10%)
Dec 12, 2019 7.210 7.300 7.060 7.150 586,460 -0.02(-0.28%)
Dec 11, 2019 7.250 7.355 7.030 7.170 629,289 -0.09(-1.24%)
Dec 10, 2019 6.850 7.270 6.800 7.260 1,463,878 +0.44(+6.45%)
Dec 09, 2019 6.520 6.990 6.480 6.820 1,151,263 +0.29(+4.44%)
Dec 06, 2019 6.900 6.900 6.350 6.530 1,030,300 -0.27(-3.97%)
Dec 05, 2019 6.900 7.150 6.250 6.800 5,250,039 -0.02(-0.29%)
Dec 04, 2019 8.050 8.130 6.530 6.820 2,288,024 -1.23(-15.28%)
Dec 03, 2019 7.300 8.310 6.750 8.050 5,005,717 +0.81(+11.19%)
Dec 02, 2019 7.490 7.590 7.100 7.240 877,027 -0.19(-2.56%)
Nov 29, 2019 7.050 7.530 7.020 7.430 356,500 +0.36(+5.09%)
Nov 27, 2019 7.600 7.690 6.960 7.070 1,128,600 -0.47(-6.23%)
Nov 26, 2019 6.610 7.720 6.510 7.540 2,793,524 +1.16(+18.18%)
Nov 25, 2019 6.400 6.610 6.270 6.380 582,191 -0.04(-0.62%)
Nov 22, 2019 6.450 6.450 6.190 6.420 337,100 +0.01(+0.16%)
Nov 21, 2019 6.900 6.930 6.390 6.410 563,428 -0.44(-6.42%)
Nov 20, 2019 7.000 7.050 6.440 6.850 963,932 -0.23(-3.25%)
Nov 19, 2019 6.490 7.160 6.440 7.080 1,461,908 +0.66(+10.28%)
Nov 18, 2019 6.160 6.430 6.050 6.420 512,481 +0.28(+4.56%)
Nov 15, 2019 6.220 6.220 6.020 6.140 378,000 -0.01(-0.16%)
Nov 14, 2019 6.090 6.200 6.020 6.150 214,400 +0.08(+1.32%)
Nov 13, 2019 6.050 6.210 5.950 6.070 366,783 +0.02(+0.33%)
Nov 12, 2019 6.040 6.200 5.950 6.050 534,701 +0.03(+0.50%)
Nov 11, 2019 5.750 6.040 5.680 6.020 388,885 +0.21(+3.61%)
Nov 08, 2019 5.450 5.980 5.410 5.810 493,400 +0.33(+6.02%)
Nov 07, 2019 5.010 5.580 5.001 5.480 494,752 +0.33(+6.41%)
Nov 06, 2019 5.350 5.460 5.110 5.150 386,410 -0.20(-3.74%)
Nov 05, 2019 5.440 5.540 5.220 5.350 506,121 +0.01(+0.19%)
Nov 04, 2019 5.150 5.500 5.140 5.340 470,462 +0.23(+4.50%)
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.