Indicators

Ardelyx Inc (NQ: ARDX )

8.720 +1.930 (+28.42%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	25.61	27.24	25.61	26.77	19,163	+0.50(+1.90%)
Nov 26, 2014	23.98	26.27	26.27	26.27	15,100	+2.35(+9.82%)
Nov 25, 2014	23.95	23.95	23.17	23.92	10,382	+0.08(+0.34%)
Nov 24, 2014	23.53	23.85	23.00	23.84	25,493	+1.03(+4.52%)
Nov 21, 2014	22.57	23.60	22.04	22.81	15,140	+0.64(+2.89%)
Nov 20, 2014	20.86	22.18	20.68	22.17	16,775	+1.20(+5.72%)
Nov 19, 2014	21.15	21.30	20.37	20.97	15,000	-0.36(-1.69%)
Nov 18, 2014	20.28	21.35	20.17	21.33	14,641	+1.07(+5.28%)
Nov 17, 2014	21.63	21.73	20.20	20.26	19,737	-1.38(-6.38%)
Nov 14, 2014	21.93	21.93	21.19	21.64	10,108	-0.01(-0.05%)
Nov 13, 2014	21.60	21.93	20.90	21.65	19,643	+0.05(+0.23%)
Nov 12, 2014	21.62	23.58	21.43	21.60	21,489	-0.31(-1.41%)
Nov 11, 2014	22.51	22.51	21.50	21.91	25,450	-0.78(-3.44%)
Nov 10, 2014	23.24	23.70	21.75	22.69	45,823	-0.80(-3.41%)
Nov 07, 2014	24.01	24.76	23.20	23.49	31,264	-0.52(-2.17%)
Nov 06, 2014	22.55	24.25	22.31	24.01	32,010	+0.87(+3.76%)
Nov 05, 2014	23.29	23.30	21.55	23.14	15,522	+0.72(+3.21%)
Nov 04, 2014	24.00	24.00	21.44	22.42	27,325	-0.16(-0.71%)

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.