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

Ardelyx Inc (NQ: ARDX )

9.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Apr 29, 2016 8.000 8.250 7.920 8.010 94,691 -0.04(-0.50%)
Apr 28, 2016 8.220 8.310 8.010 8.050 123,960 -0.19(-2.31%)
Apr 27, 2016 8.410 8.540 8.110 8.240 79,586 -0.13(-1.55%)
Apr 26, 2016 8.700 8.754 8.260 8.370 86,305 -0.28(-3.24%)
Apr 25, 2016 8.900 8.900 8.500 8.650 73,618 -0.20(-2.26%)
Apr 22, 2016 8.760 8.859 8.450 8.850 93,051 +0.17(+1.96%)
Apr 21, 2016 8.120 8.690 8.050 8.680 133,988 +0.63(+7.83%)
Apr 20, 2016 8.090 8.240 7.850 8.050 44,400 -0.02(-0.25%)
Apr 19, 2016 8.290 8.370 7.800 8.070 95,532 -0.16(-1.94%)
Apr 18, 2016 8.210 8.630 8.137 8.230 72,273 +0.00(+0.00%)
Apr 15, 2016 8.190 8.380 8.010 8.230 74,207 -0.03(-0.36%)
Apr 14, 2016 8.090 8.590 8.050 8.260 84,493 +0.18(+2.23%)
Apr 13, 2016 7.820 8.170 7.660 8.080 105,396 +0.34(+4.39%)
Apr 12, 2016 7.800 8.000 7.575 7.740 81,636 -0.02(-0.26%)
Apr 11, 2016 8.020 8.150 7.700 7.760 78,895 -0.19(-2.39%)
Apr 08, 2016 8.070 8.200 7.790 7.950 147,143 -0.01(-0.13%)
Apr 07, 2016 7.990 8.310 7.590 7.960 261,717 -0.12(-1.49%)
Apr 06, 2016 7.430 8.090 7.420 8.080 143,710 +0.66(+8.89%)
Apr 05, 2016 7.730 7.940 7.390 7.420 208,682 -0.41(-5.24%)
Apr 04, 2016 7.850 8.270 7.780 7.830 187,547 +0.05(+0.64%)
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.