Indicators

Ardelyx Inc (NQ: ARDX )

6.460 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	20.13	20.15	17.37	19.56	143,431	-0.36(-1.81%)
Nov 27, 2015	19.50	20.33	17.99	19.92	116,713	+0.38(+1.94%)
Nov 25, 2015	18.38	19.54	19.54	19.54	59,700	+1.06(+5.74%)
Nov 24, 2015	18.02	18.70	18.02	18.48	39,196	+0.25(+1.37%)
Nov 23, 2015	17.17	18.33	17.05	18.23	59,364	+0.98(+5.68%)
Nov 20, 2015	17.12	17.79	16.76	17.25	281,158	+0.24(+1.41%)
Nov 19, 2015	17.85	17.87	16.92	17.01	104,238	-0.94(-5.24%)
Nov 18, 2015	17.92	18.03	17.15	17.95	116,179	+0.14(+0.79%)
Nov 17, 2015	18.28	18.59	17.70	17.81	87,734	-0.35(-1.93%)
Nov 16, 2015	18.47	18.47	17.44	18.16	86,150	-0.26(-1.41%)
Nov 13, 2015	19.88	19.88	18.09	18.42	74,373	+0.32(+1.77%)
Nov 12, 2015	16.90	19.99	15.12	18.10	215,544	-1.17(-6.07%)
Nov 11, 2015	19.25	19.45	18.56	19.27	70,442	+0.02(+0.10%)
Nov 10, 2015	19.08	19.37	18.54	19.25	68,757	+0.13(+0.68%)
Nov 09, 2015	19.00	19.40	18.52	19.12	81,159	+0.00(+0.00%)
Nov 06, 2015	17.96	19.45	17.25	19.12	61,062	+1.11(+6.16%)
Nov 05, 2015	18.19	18.25	17.35	18.01	58,903	-0.21(-1.15%)
Nov 04, 2015	17.58	18.45	17.37	18.22	84,081	+0.65(+3.70%)
Nov 03, 2015	17.30	17.93	17.13	17.57	133,958	+0.26(+1.50%)

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.