Ardelyx Inc (NQ: ARDX )

7.250 USD +0.100 (+1.40%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 7.240 7.235 6.950 7.150 1,095,224 +0.03(+0.42%)
Jun 21, 2021 7.290 7.320 7.070 7.120 1,360,671 -0.16(-2.20%)
Jun 18, 2021 7.320 7.412 7.070 7.280 5,442,003 -0.12(-1.62%)
Jun 17, 2021 7.340 7.495 7.260 7.400 1,290,721 +0.09(+1.23%)
Jun 16, 2021 7.270 7.370 7.190 7.310 1,572,680 +0.01(+0.14%)
Jun 15, 2021 7.440 7.470 7.121 7.300 1,330,062 -0.11(-1.48%)
Jun 14, 2021 7.450 7.580 7.260 7.410 1,675,113 +0.03(+0.41%)
Jun 11, 2021 7.256 7.669 7.250 7.380 1,925,914 +0.15(+2.07%)
Jun 10, 2021 7.200 7.325 7.090 7.230 1,068,471 +0.07(+0.98%)
Jun 09, 2021 7.190 7.359 7.140 7.160 1,236,508 +0.00(+0.00%)
Jun 08, 2021 7.060 7.200 6.960 7.160 823,134 +0.15(+2.14%)
Jun 07, 2021 6.800 7.095 6.730 7.010 1,221,812 +0.26(+3.85%)
Jun 04, 2021 6.910 6.935 6.720 6.750 707,623 -0.13(-1.89%)
Jun 03, 2021 6.840 7.020 6.810 6.880 819,634 -0.02(-0.29%)
Jun 02, 2021 7.180 7.230 6.810 6.900 1,567,749 -0.25(-3.50%)
Jun 01, 2021 7.180 7.220 7.080 7.150 938,928 +0.00(+0.00%)
May 28, 2021 7.220 7.350 7.150 7.150 633,150 -0.08(-1.11%)
May 27, 2021 7.190 7.290 7.150 7.230 869,685 +0.06(+0.84%)
May 26, 2021 7.000 7.180 6.940 7.170 1,186,941 +0.21(+3.02%)
May 25, 2021 6.990 7.165 6.945 6.960 752,479 +0.02(+0.29%)
May 24, 2021 6.930 6.980 6.840 6.940 978,146 -0.01(-0.14%)
May 21, 2021 6.890 7.090 6.890 6.950 937,841 +0.12(+1.76%)
May 20, 2021 7.020 7.780 6.660 6.830 4,671,348 +0.00(+0.00%)
May 19, 2021 6.800 6.890 6.730 6.830 604,547 -0.06(-0.87%)
May 18, 2021 6.810 6.985 6.700 6.890 811,906 +0.06(+0.88%)
May 17, 2021 6.750 6.880 6.720 6.830 741,643 +0.04(+0.59%)
May 14, 2021 6.660 6.840 6.620 6.790 1,292,601 +0.15(+2.26%)
May 13, 2021 6.840 6.840 6.445 6.640 1,573,486 -0.08(-1.19%)
May 12, 2021 6.710 6.940 6.615 6.720 1,472,374 -0.07(-1.03%)
May 11, 2021 6.320 6.905 6.220 6.790 1,409,484 +0.24(+3.66%)
May 10, 2021 6.670 6.710 6.470 6.550 1,510,948 -0.19(-2.82%)
May 07, 2021 6.700 6.900 6.630 6.740 1,825,401 +0.12(+1.81%)
May 06, 2021 6.680 6.740 6.450 6.620 1,563,693 -0.09(-1.41%)
May 05, 2021 6.700 6.860 6.540 6.715 2,355,113 +0.06(+0.98%)
May 04, 2021 6.660 6.900 6.620 6.650 2,860,350 -0.10(-1.48%)
May 03, 2021 7.250 7.330 6.740 6.750 3,053,820 -0.56(-7.66%)
Apr 30, 2021 7.000 7.520 6.900 7.310 8,197,500 -1.12(-13.29%)
Apr 29, 2021 8.950 9.010 8.350 8.430 5,250,389 -0.55(-6.12%)
Apr 28, 2021 8.520 9.100 7.850 8.980 3,920,011 +0.42(+4.91%)
Apr 27, 2021 8.770 8.950 8.470 8.560 2,095,429 -0.12(-1.38%)
Apr 26, 2021 8.350 8.780 8.320 8.680 2,406,425 +0.44(+5.34%)
Apr 23, 2021 8.190 8.440 8.100 8.240 2,234,800 +0.05(+0.61%)
Apr 22, 2021 8.350 8.440 7.980 8.190 1,630,971 -0.06(-0.73%)
Apr 21, 2021 8.260 8.270 7.800 8.250 2,123,235 +0.18(+2.23%)
Apr 20, 2021 8.850 8.910 7.340 8.070 4,886,337 -0.74(-8.40%)
Apr 19, 2021 8.750 9.150 8.660 8.810 3,818,170 +0.12(+1.38%)
Apr 16, 2021 8.730 8.950 8.288 8.690 3,730,100 +0.03(+0.35%)
Apr 15, 2021 7.900 9.230 7.860 8.660 20,031,517 +0.82(+10.46%)
Apr 14, 2021 7.250 8.170 7.250 7.840 2,581,618 +0.64(+8.89%)
Apr 13, 2021 7.040 7.200 6.970 7.200 1,195,384 +0.17(+2.42%)
Apr 12, 2021 7.460 7.460 7.000 7.030 1,578,737 -0.41(-5.51%)
Apr 09, 2021 7.720 7.790 7.070 7.440 2,161,900 -0.42(-5.34%)
Apr 08, 2021 7.710 7.930 7.620 7.860 1,140,418 +0.24(+3.15%)
Apr 07, 2021 7.760 7.850 7.490 7.620 1,648,120 +0.05(+0.66%)
Apr 06, 2021 8.020 8.350 7.370 7.570 3,412,844 +0.00(+0.00%)
Apr 05, 2021 7.130 7.740 7.040 7.570 3,088,575 +0.71(+10.35%)
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.