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

Ardelyx Inc (NQ: ARDX )

6.420 +0.110 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2018 4.900 4.950 4.750 4.800 142,633 -0.10(-2.04%)
Apr 27, 2018 4.950 4.950 4.800 4.900 139,073 -0.05(-1.01%)
Apr 26, 2018 4.850 5.000 4.750 4.950 363,949 +0.10(+2.06%)
Apr 25, 2018 4.750 4.900 4.650 4.850 132,527 +0.15(+3.19%)
Apr 24, 2018 4.700 4.825 4.450 4.700 413,399 +0.05(+1.08%)
Apr 23, 2018 4.850 4.875 4.650 4.650 328,018 -0.20(-4.12%)
Apr 20, 2018 4.850 5.100 4.800 4.850 420,881 -0.05(-1.02%)
Apr 19, 2018 5.100 5.150 4.850 4.900 434,798 -0.17(-3.45%)
Apr 18, 2018 5.650 5.650 5.050 5.075 424,095 -0.58(-10.18%)
Apr 17, 2018 5.150 5.850 5.050 5.650 778,064 +0.55(+10.78%)
Apr 16, 2018 5.250 5.250 4.950 5.100 356,918 -0.15(-2.86%)
Apr 13, 2018 5.250 5.350 5.100 5.250 390,746 +0.00(+0.00%)
Apr 12, 2018 5.250 5.450 5.150 5.250 422,865 +0.05(+0.96%)
Apr 11, 2018 5.150 5.275 5.050 5.200 448,694 +0.05(+0.97%)
Apr 10, 2018 5.100 5.250 5.000 5.150 459,337 +0.15(+3.00%)
Apr 09, 2018 4.950 5.200 4.925 5.000 206,667 +0.05(+1.01%)
Apr 06, 2018 5.100 5.300 4.800 4.950 212,765 -0.20(-3.88%)
Apr 05, 2018 5.200 5.300 5.050 5.150 360,522 +0.05(+0.98%)
Apr 04, 2018 4.950 5.150 4.900 5.100 266,160 +0.10(+2.00%)
Apr 03, 2018 4.950 5.100 4.875 5.000 268,520 +0.05(+1.01%)
Apr 02, 2018 5.050 5.100 4.750 4.950 324,490 -0.10(-1.98%)
Mar 29, 2018 5.050 5.050 5.050 0 -0.20(-3.81%)
Mar 28, 2018 5.250 5.450 5.200 5.250 190,114 +0.00(+0.00%)
Mar 27, 2018 5.550 5.718 5.250 5.250 235,493 -0.25(-4.55%)
Mar 26, 2018 5.600 5.600 5.400 5.500 189,450 +0.00(+0.00%)
Mar 23, 2018 5.650 5.700 5.450 5.500 270,070 -0.10(-1.79%)
Mar 22, 2018 5.450 5.650 5.450 5.600 293,431 +0.10(+1.82%)
Mar 21, 2018 5.500 5.650 5.400 5.500 160,290 -0.05(-0.90%)
Mar 20, 2018 5.400 5.650 5.300 5.550 391,676 +0.20(+3.74%)
Mar 19, 2018 5.550 5.550 5.250 5.350 338,834 -0.10(-1.83%)
Mar 16, 2018 5.350 5.550 5.250 5.450 562,836 +0.15(+2.83%)
Mar 15, 2018 5.750 5.850 5.200 5.300 384,046 -0.25(-4.50%)
Mar 14, 2018 5.600 5.600 5.400 5.550 144,073 -0.05(-0.89%)
Mar 13, 2018 5.650 5.700 5.500 5.600 135,235 +0.00(+0.00%)
Mar 12, 2018 5.450 5.750 5.350 5.600 173,134 +0.15(+2.75%)
Mar 09, 2018 5.550 5.550 5.400 5.450 134,842 -0.10(-1.80%)
Mar 08, 2018 5.400 5.650 5.150 5.550 234,810 +0.15(+2.78%)
Mar 07, 2018 5.250 5.600 5.250 5.400 192,624 +0.05(+0.93%)
Mar 06, 2018 5.400 5.500 5.100 5.350 166,825 +0.00(+0.00%)
Mar 05, 2018 5.050 5.386 5.015 5.350 325,507 -0.15(-2.73%)
Mar 02, 2018 5.200 5.500 5.105 5.500 361,850 +0.15(+2.80%)
Mar 01, 2018 5.350 5.500 5.150 5.350 279,144 -0.03(-0.47%)
Feb 28, 2018 5.500 5.800 5.350 5.375 343,988 -0.12(-2.27%)
Feb 27, 2018 5.750 5.900 5.400 5.500 352,587 -0.30(-5.17%)
Feb 26, 2018 5.850 5.900 5.500 5.800 200,740 +0.05(+0.87%)
Feb 23, 2018 5.500 5.900 5.500 5.750 262,057 +0.25(+4.55%)
Feb 22, 2018 5.750 5.350 5.500 360,840 -0.10(-1.79%)
Feb 21, 2018 5.900 5.950 5.600 5.600 356,625 -0.25(-4.27%)
Feb 20, 2018 5.700 6.000 5.700 5.850 310,357 +0.05(+0.86%)
Feb 16, 2018 5.800 5.800 5.800 0 -0.20(-3.33%)
Feb 15, 2018 5.850 6.050 5.600 6.000 365,510 +0.25(+4.35%)
Feb 14, 2018 5.750 6.000 5.600 5.750 376,040 -0.05(-0.86%)
Feb 13, 2018 5.850 5.800 420,238 +0.10(+1.75%)
Feb 12, 2018 5.800 6.050 5.605 5.700 434,726 +0.03(+0.44%)
Feb 09, 2018 6.200 6.200 5.500 5.675 481,011 -0.48(-7.72%)
Feb 08, 2018 6.500 6.500 6.050 6.150 341,890 -0.45(-6.82%)
Feb 07, 2018 6.200 6.725 6.150 6.600 253,272 +0.40(+6.45%)
Feb 06, 2018 6.250 6.400 6.000 6.200 358,694 -0.10(-1.59%)
Feb 05, 2018 6.250 6.350 6.050 6.300 442,369 -0.10(-1.56%)
Feb 02, 2018 7.000 7.000 6.450 6.400 434,508 -0.60(-8.57%)
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.