Skip to main content

Ardelyx Inc (NQ: ARDX )

7.300 -0.110 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 6.580 6.680 6.310 6.450 752,900 -0.02(-0.31%)
Feb 25, 2021 6.760 6.940 6.460 6.470 714,502 -0.36(-5.27%)
Feb 24, 2021 6.960 6.990 6.720 6.830 604,788 -0.05(-0.73%)
Feb 23, 2021 6.770 6.960 6.660 6.880 837,198 -0.03(-0.43%)
Feb 22, 2021 6.970 7.000 6.770 6.910 991,994 -0.04(-0.58%)
Feb 19, 2021 6.990 7.100 6.910 6.950 803,600 +0.00(+0.00%)
Feb 18, 2021 7.160 7.250 6.940 6.950 562,257 -0.24(-3.34%)
Feb 17, 2021 7.210 7.320 6.950 7.190 1,097,095 -0.01(-0.14%)
Feb 16, 2021 7.390 7.430 7.120 7.200 715,309 -0.03(-0.41%)
Feb 12, 2021 7.230 7.272 7.080 7.230 341,100 -0.04(-0.55%)
Feb 11, 2021 7.460 7.540 7.110 7.270 398,993 -0.10(-1.36%)
Feb 10, 2021 7.580 7.630 7.220 7.370 538,588 -0.12(-1.60%)
Feb 09, 2021 7.620 7.650 7.440 7.490 711,990 -0.10(-1.32%)
Feb 08, 2021 7.310 7.770 7.310 7.590 780,371 +0.28(+3.83%)
Feb 05, 2021 7.240 7.390 7.060 7.310 553,200 +0.17(+2.38%)
Feb 04, 2021 7.230 7.300 7.090 7.140 561,746 +0.00(+0.00%)
Feb 03, 2021 7.050 7.270 7.000 7.140 410,982 +0.09(+1.28%)
Feb 02, 2021 7.050 7.082 6.760 7.050 578,802 +0.09(+1.29%)
Feb 01, 2021 6.880 6.990 6.750 6.960 418,700 +0.17(+2.50%)
Jan 29, 2021 7.010 7.130 6.730 6.790 887,700 -0.08(-1.16%)
Jan 28, 2021 6.980 7.120 6.800 6.870 748,908 -0.03(-0.43%)
Jan 27, 2021 7.130 7.280 6.750 6.900 1,521,838 -0.46(-6.25%)
Jan 26, 2021 7.650 7.860 7.280 7.360 589,376 -0.33(-4.29%)
Jan 25, 2021 7.220 7.710 7.150 7.690 1,598,087 +0.47(+6.51%)
Jan 22, 2021 7.060 7.240 6.950 7.220 741,800 +0.17(+2.41%)
Jan 21, 2021 6.990 7.240 6.830 7.050 1,476,101 +0.19(+2.77%)
Jan 20, 2021 6.890 6.950 6.800 6.860 389,979 +0.03(+0.44%)
Jan 19, 2021 6.830 6.960 6.760 6.830 431,022 +0.01(+0.15%)
Jan 15, 2021 6.870 6.990 6.780 6.820 407,400 -0.11(-1.59%)
Jan 14, 2021 6.970 7.070 6.800 6.930 664,131 -0.01(-0.14%)
Jan 13, 2021 7.090 7.170 6.910 6.940 409,777 -0.18(-2.53%)
Jan 12, 2021 7.060 7.310 7.020 7.120 1,283,509 +0.06(+0.85%)
Jan 11, 2021 7.110 7.440 6.960 7.060 563,305 +0.06(+0.86%)
Jan 08, 2021 6.900 7.360 6.770 7.000 963,700 +0.25(+3.70%)
Jan 07, 2021 6.670 6.790 6.570 6.750 963,484 +0.14(+2.12%)
Jan 06, 2021 6.670 6.800 6.410 6.610 698,507 +0.26(+4.09%)
Jan 05, 2021 6.450 6.600 6.320 6.350 486,561 -0.12(-1.85%)
Jan 04, 2021 6.510 6.610 6.384 6.470 270,519 +0.00(+0.00%)
Dec 31, 2020 6.470 6.470 6.470 709,256 -0.26(-3.86%)
Dec 30, 2020 6.600 6.810 6.550 6.730 709,256 +0.13(+1.97%)
Dec 29, 2020 6.830 6.890 6.460 6.600 409,774 -0.22(-3.15%)
Dec 28, 2020 6.900 6.910 6.760 6.815 572,955 -0.06(-0.94%)
Dec 24, 2020 6.920 7.031 6.800 6.880 242,100 -0.06(-0.86%)
Dec 23, 2020 7.050 7.050 6.680 6.940 609,226 -0.07(-1.00%)
Dec 22, 2020 6.940 7.220 6.900 7.010 1,100,946 +0.02(+0.36%)
Dec 21, 2020 6.900 7.100 6.750 6.985 624,354 +0.04(+0.50%)
Dec 18, 2020 7.020 7.110 6.870 6.950 2,202,700 -0.11(-1.56%)
Dec 17, 2020 7.100 7.160 6.850 7.060 933,398 -0.04(-0.56%)
Dec 16, 2020 7.070 7.190 6.910 7.100 1,357,842 +0.09(+1.28%)
Dec 15, 2020 7.010 7.040 6.640 7.010 968,775 +0.13(+1.89%)
Dec 14, 2020 7.170 7.350 6.840 6.880 2,722,541 +0.20(+2.99%)
Dec 11, 2020 6.800 7.300 6.560 6.680 2,317,900 +0.78(+13.22%)
Dec 10, 2020 5.850 5.920 5.770 5.900 509,799 +0.01(+0.17%)
Dec 09, 2020 6.390 6.400 5.770 5.890 473,253 -0.43(-6.80%)
Dec 08, 2020 6.260 6.340 6.095 6.320 417,078 +0.01(+0.16%)
Dec 07, 2020 6.400 6.470 6.170 6.310 523,496 -0.01(-0.16%)
Dec 04, 2020 6.200 6.410 6.150 6.320 905,400 +0.28(+4.64%)
Dec 03, 2020 6.100 6.130 6.000 6.040 389,909 -0.06(-0.98%)
Dec 02, 2020 6.070 6.160 6.000 6.100 246,021 -0.03(-0.49%)
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.