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

Ardelyx Inc (NQ: ARDX )

8.030 +0.260 (+3.35%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 13, 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 (%)
Jul 31, 2018 3.950 4.100 3.900 4.050 142,385 +0.10(+2.53%)
Jul 30, 2018 3.950 4.100 3.850 3.950 250,199 +0.05(+1.28%)
Jul 27, 2018 4.300 4.300 3.900 3.900 374,100 -0.40(-9.30%)
Jul 26, 2018 4.100 4.350 4.055 4.300 237,071 +0.17(+4.24%)
Jul 25, 2018 4.100 4.175 4.000 4.125 186,362 +0.03(+0.61%)
Jul 24, 2018 4.350 4.375 4.050 4.100 365,265 -0.20(-4.65%)
Jul 23, 2018 4.350 4.450 4.200 4.300 196,146 -0.10(-2.27%)
Jul 20, 2018 4.400 4.500 4.350 4.400 147,706 +0.00(+0.00%)
Jul 19, 2018 4.450 4.500 4.375 4.400 441,226 -0.05(-1.12%)
Jul 18, 2018 4.700 4.700 4.300 4.450 750,862 -0.20(-4.30%)
Jul 17, 2018 4.500 4.650 4.450 4.650 380,923 +0.12(+2.76%)
Jul 16, 2018 4.500 4.600 4.400 4.525 558,798 -0.02(-0.55%)
Jul 13, 2018 4.350 4.600 4.300 4.550 613,635 +0.20(+4.60%)
Jul 12, 2018 4.350 4.450 4.300 4.350 235,608 +0.00(+0.00%)
Jul 11, 2018 4.300 4.450 4.250 4.350 305,304 +0.00(+0.00%)
Jul 10, 2018 4.350 4.400 4.300 4.350 397,562 +0.00(+0.00%)
Jul 09, 2018 4.300 4.400 4.300 4.350 401,664 +0.05(+1.16%)
Jul 06, 2018 4.200 4.425 4.150 4.300 266,079 +0.10(+2.38%)
Jul 05, 2018 4.150 4.450 4.050 4.200 1,292,500 +0.00(+0.00%)
Jul 03, 2018 4.200 4.200 4.200 0 +0.45(+12.00%)
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.