Indicators

Ardelyx Inc (NQ: ARDX )

6.440 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	6.290	6.350	6.140	6.300	442,622	-0.01(-0.16%)
Nov 27, 2020	6.000	6.310	5.989	6.310	338,200	+0.27(+4.47%)
Nov 25, 2020	5.940	6.080	5.906	6.040	420,600	+0.08(+1.34%)
Nov 24, 2020	6.020	6.190	5.885	5.960	726,302	+0.03(+0.51%)
Nov 23, 2020	5.770	6.030	5.620	5.930	645,255	+0.28(+4.96%)
Nov 20, 2020	5.640	5.670	5.520	5.650	303,800	-0.06(-1.05%)
Nov 19, 2020	5.630	5.760	5.630	5.710	279,252	+0.08(+1.42%)
Nov 18, 2020	5.700	5.760	5.610	5.630	222,871	-0.05(-0.88%)
Nov 17, 2020	5.810	5.845	5.610	5.680	246,290	-0.15(-2.57%)
Nov 16, 2020	5.920	5.940	5.760	5.830	325,521	+0.04(+0.69%)
Nov 13, 2020	5.720	5.820	5.620	5.790	281,700	+0.09(+1.58%)
Nov 12, 2020	5.700	5.830	5.600	5.700	286,854	-0.08(-1.38%)
Nov 11, 2020	5.910	5.950	5.700	5.780	333,849	-0.06(-1.03%)
Nov 10, 2020	5.770	5.900	5.510	5.840	1,119,448	+0.22(+3.91%)
Nov 09, 2020	5.680	5.820	5.540	5.620	374,978	+0.26(+4.85%)
Nov 06, 2020	5.740	5.740	5.330	5.360	291,800	-0.40(-6.94%)
Nov 05, 2020	5.700	5.890	5.420	5.760	453,835	+0.03(+0.52%)
Nov 04, 2020	5.340	5.800	5.340	5.730	469,109	+0.37(+6.90%)
Nov 03, 2020	5.230	5.430	5.110	5.360	372,130	+0.17(+3.28%)

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.