Indicators

Ardelyx Inc (NQ: ARDX )

6.610 +0.210 (+3.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.