Skip to main content

Ardelyx Inc (NQ: ARDX )

7.300 -0.110 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 3.800 3.800 3.700 3.700 250,138 -0.10(-2.63%)
Jun 28, 2018 3.800 3.850 3.600 3.800 316,708 +0.00(+0.00%)
Jun 27, 2018 3.950 3.975 3.750 3.800 664,711 -0.10(-2.56%)
Jun 26, 2018 3.900 3.900 3.850 3.900 312,516 +0.05(+1.30%)
Jun 25, 2018 4.100 4.200 3.850 3.850 740,823 -0.30(-7.23%)
Jun 22, 2018 4.050 4.200 3.900 4.150 790,699 +0.05(+1.22%)
Jun 21, 2018 4.000 4.100 3.950 4.100 554,354 +0.15(+3.80%)
Jun 20, 2018 4.250 4.300 3.900 3.950 1,329,225 -0.30(-7.06%)
Jun 19, 2018 4.250 4.450 4.150 4.250 1,230,553 +0.00(+0.00%)
Jun 18, 2018 4.000 4.250 3.921 4.250 690,080 +0.25(+6.25%)
Jun 15, 2018 4.125 3.950 4.000 1,767,088 -0.05(-1.23%)
Jun 14, 2018 4.000 4.125 3.950 4.050 490,365 +0.02(+0.62%)
Jun 13, 2018 4.000 4.200 3.900 4.025 728,333 +0.08(+1.90%)
Jun 12, 2018 4.050 4.100 3.900 3.950 503,073 -0.10(-2.47%)
Jun 11, 2018 4.100 4.105 3.968 4.050 794,185 +0.00(+0.00%)
Jun 08, 2018 3.800 4.050 3.750 4.050 660,772 +0.25(+6.58%)
Jun 07, 2018 3.900 3.900 3.800 3.800 812,207 -0.05(-1.30%)
Jun 06, 2018 3.850 766,864 -0.07(-1.91%)
Jun 05, 2018 4.000 4.050 3.900 3.925 761,802 -0.08(-1.88%)
Jun 04, 2018 4.050 4.050 3.875 4.000 469,365 +0.00(+0.00%)
Jun 01, 2018 4.000 4.050 3.900 4.000 549,496 +0.02(+0.63%)
May 31, 2018 4.050 4.100 3.950 3.975 391,632 -0.05(-1.24%)
May 30, 2018 4.050 4.150 3.850 4.025 1,130,328 +0.03(+0.63%)
May 29, 2018 4.250 4.250 3.900 4.000 1,100,790 -0.15(-3.61%)
May 25, 2018 4.150 4.150 4.150 0 +0.35(+9.21%)
May 24, 2018 3.900 3.950 3.775 3.800 1,603,301 -0.10(-2.56%)
May 23, 2018 3.900 4.000 3.750 3.900 8,776,335 -0.65(-14.29%)
May 22, 2018 4.950 4.950 4.400 4.550 2,722,739 -1.10(-19.47%)
May 21, 2018 5.800 5.850 5.450 5.650 202,948 -0.15(-2.59%)
May 18, 2018 5.750 5.900 5.700 5.800 151,605 +0.05(+0.87%)
May 17, 2018 5.700 5.800 5.650 5.750 103,895 +0.05(+0.88%)
May 16, 2018 5.600 5.850 5.600 5.700 181,061 +0.05(+0.88%)
May 15, 2018 5.450 5.700 5.400 5.650 351,579 +0.20(+3.67%)
May 14, 2018 5.200 5.500 5.195 5.450 401,057 +0.28(+5.31%)
May 11, 2018 5.150 5.350 5.100 5.175 318,597 -0.03(-0.48%)
May 10, 2018 5.100 5.350 5.050 5.200 354,295 +0.15(+2.97%)
May 09, 2018 5.000 5.100 4.900 5.050 224,989 +0.00(+0.00%)
May 08, 2018 5.050 5.100 5.000 5.050 106,488 +0.00(+0.00%)
May 07, 2018 5.050 5.100 5.000 5.050 131,289 +0.00(+0.00%)
May 04, 2018 5.000 5.150 5.000 5.050 229,949 +0.00(+0.00%)
May 03, 2018 5.050 5.100 4.950 5.050 171,919 +0.00(+0.00%)
May 02, 2018 4.950 5.150 4.950 5.050 260,165 +0.05(+1.00%)
May 01, 2018 4.800 5.050 4.750 5.000 201,518 +0.20(+4.17%)
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%)
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.