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 (%)
Jan 31, 2018 7.450 7.450 7.000 7.250 264,358 -0.20(-2.68%)
Jan 30, 2018 7.600 7.650 7.600 7.450 163,929 -0.25(-3.25%)
Jan 29, 2018 7.550 7.850 7.550 7.700 233,177 +0.05(+0.65%)
Jan 26, 2018 7.850 8.050 7.500 7.650 246,959 -0.20(-2.55%)
Jan 25, 2018 7.800 7.900 7.450 7.850 210,161 +0.15(+1.95%)
Jan 24, 2018 8.000 8.050 7.500 7.700 264,077 -0.20(-2.53%)
Jan 23, 2018 7.650 8.100 7.600 7.900 295,319 +0.30(+3.95%)
Jan 22, 2018 7.850 7.300 7.600 356,263 +0.30(+4.11%)
Jan 19, 2018 7.100 7.400 7.050 7.300 275,564 +0.20(+2.82%)
Jan 18, 2018 7.150 7.225 6.950 7.100 236,823 -0.05(-0.70%)
Jan 17, 2018 7.250 7.250 6.900 7.150 145,856 +0.05(+0.70%)
Jan 16, 2018 7.300 7.550 7.000 7.100 303,773 -0.25(-3.40%)
Jan 12, 2018 7.350 7.350 7.350 0 -0.05(-0.68%)
Jan 11, 2018 7.100 7.600 7.050 7.400 301,729 +0.25(+3.50%)
Jan 10, 2018 7.050 7.250 6.950 7.150 293,312 +0.10(+1.42%)
Jan 09, 2018 6.850 7.100 6.800 7.050 178,810 +0.20(+2.92%)
Jan 08, 2018 7.050 7.100 6.700 6.850 224,942 -0.25(-3.52%)
Jan 05, 2018 7.100 7.150 7.000 7.100 297,599 +0.05(+0.71%)
Jan 04, 2018 7.150 7.200 6.600 7.050 269,458 -0.10(-1.40%)
Jan 03, 2018 7.400 7.400 6.950 7.150 425,264 +0.15(+2.14%)
Jan 02, 2018 6.650 7.050 6.575 7.000 341,626 +0.40(+6.06%)
Dec 29, 2017 6.600 6.600 6.600 0 -0.05(-0.75%)
Dec 28, 2017 7.000 7.175 6.550 6.650 305,553 -0.30(-4.32%)
Dec 27, 2017 7.000 7.000 6.855 6.950 238,891 +0.00(+0.00%)
Dec 26, 2017 6.900 7.050 6.650 6.950 303,897 +0.10(+1.46%)
Dec 22, 2017 6.550 6.900 6.400 6.850 294,644 +0.30(+4.58%)
Dec 21, 2017 6.500 6.650 6.500 6.550 183,356 +0.05(+0.77%)
Dec 20, 2017 6.400 6.500 6.200 6.500 292,036 +0.15(+2.36%)
Dec 19, 2017 5.900 6.500 5.900 6.350 480,249 +0.45(+7.63%)
Dec 18, 2017 6.000 6.100 5.750 5.900 672,001 +0.00(+0.00%)
Dec 15, 2017 5.850 6.042 5.800 5.900 466,043 +0.05(+0.85%)
Dec 14, 2017 6.050 6.150 5.750 5.850 223,694 -0.20(-3.31%)
Dec 13, 2017 5.800 6.200 5.755 6.050 193,143 +0.25(+4.31%)
Dec 12, 2017 6.000 6.095 5.700 5.800 209,820 -0.20(-3.33%)
Dec 11, 2017 6.400 6.500 5.950 6.000 376,966 -0.10(-1.64%)
Dec 08, 2017 5.950 6.250 5.950 6.100 216,912 +0.15(+2.52%)
Dec 07, 2017 5.850 5.950 5.700 5.950 211,062 +0.10(+1.71%)
Dec 06, 2017 5.800 5.950 5.650 5.850 257,785 +0.10(+1.74%)
Dec 05, 2017 6.000 6.150 5.750 5.750 246,707 -0.30(-4.96%)
Dec 04, 2017 6.650 6.683 5.900 6.050 349,619 -0.50(-7.63%)
Dec 01, 2017 6.800 6.800 6.450 6.550 282,979 -0.10(-1.50%)
Nov 30, 2017 6.400 6.700 6.350 6.650 580,969 +0.25(+3.91%)
Nov 29, 2017 6.450 6.600 6.350 6.400 304,335 -0.05(-0.78%)
Nov 28, 2017 6.300 6.677 6.050 6.450 608,174 +0.50(+8.40%)
Nov 27, 2017 6.200 6.250 5.950 5.950 290,974 -0.15(-2.46%)
Nov 24, 2017 6.400 6.500 6.000 6.100 229,522 -0.30(-4.69%)
Nov 22, 2017 6.300 6.500 6.200 6.400 513,506 +0.10(+1.59%)
Nov 21, 2017 5.900 6.401 5.650 6.300 1,617,944 +0.70(+12.50%)
Nov 20, 2017 5.750 5.800 5.550 5.600 245,891 -0.10(-1.75%)
Nov 17, 2017 5.600 5.750 5.550 5.700 217,215 +0.10(+1.79%)
Nov 16, 2017 5.350 5.750 5.250 5.600 386,532 +0.30(+5.66%)
Nov 15, 2017 5.200 5.525 5.150 5.300 273,848 +0.05(+0.95%)
Nov 14, 2017 5.700 5.700 5.150 5.250 586,083 -0.40(-7.08%)
Nov 13, 2017 5.800 5.850 5.575 5.650 435,402 -0.10(-1.74%)
Nov 10, 2017 5.700 5.750 5.405 5.750 441,075 +0.00(+0.00%)
Nov 09, 2017 5.600 5.800 5.450 5.750 295,425 +0.10(+1.77%)
Nov 08, 2017 5.700 5.700 5.550 5.650 273,120 +0.05(+0.89%)
Nov 07, 2017 5.650 5.850 5.450 5.600 546,123 +0.10(+1.82%)
Nov 06, 2017 5.700 5.850 5.400 5.500 516,418 -0.30(-5.17%)
Nov 03, 2017 5.850 5.900 5.600 5.800 332,935 +0.05(+0.87%)
Nov 02, 2017 5.500 5.850 5.450 5.750 592,300 +0.35(+6.48%)
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.