Ardelyx Inc (NQ: ARDX )

6.310 USD +0.270 (+4.47%)
Official Closing Price Updated: 4:35 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 6.000 6.310 5.989 6.310 338,200 +0.27(+4.47%)
Nov 25, 2020 5.940 6.080 5.906 6.040 420,600 +0.08(+1.34%)
Nov 24, 2020 6.020 6.190 5.885 5.960 726,302 +0.03(+0.51%)
Nov 23, 2020 5.770 6.030 5.620 5.930 645,255 +0.28(+4.96%)
Nov 20, 2020 5.640 5.670 5.520 5.650 303,800 -0.06(-1.05%)
Nov 19, 2020 5.630 5.760 5.630 5.710 279,252 +0.08(+1.42%)
Nov 18, 2020 5.700 5.760 5.610 5.630 222,871 -0.05(-0.88%)
Nov 17, 2020 5.810 5.845 5.610 5.680 246,290 -0.15(-2.57%)
Nov 16, 2020 5.920 5.940 5.760 5.830 325,521 +0.04(+0.69%)
Nov 13, 2020 5.720 5.820 5.620 5.790 281,700 +0.09(+1.58%)
Nov 12, 2020 5.700 5.830 5.600 5.700 286,854 -0.08(-1.38%)
Nov 11, 2020 5.910 5.950 5.700 5.780 333,849 -0.06(-1.03%)
Nov 10, 2020 5.770 5.900 5.510 5.840 1,119,448 +0.22(+3.91%)
Nov 09, 2020 5.680 5.820 5.540 5.620 374,978 +0.26(+4.85%)
Nov 06, 2020 5.740 5.740 5.330 5.360 291,800 -0.40(-6.94%)
Nov 05, 2020 5.700 5.890 5.420 5.760 453,835 +0.03(+0.52%)
Nov 04, 2020 5.340 5.800 5.340 5.730 469,109 +0.37(+6.90%)
Nov 03, 2020 5.230 5.430 5.110 5.360 372,130 +0.17(+3.28%)
Nov 02, 2020 5.120 5.260 5.010 5.190 494,771 +0.08(+1.57%)
Oct 30, 2020 5.210 5.220 5.060 5.110 341,700 -0.12(-2.29%)
Oct 29, 2020 5.060 5.290 4.960 5.230 316,606 +0.18(+3.56%)
Oct 28, 2020 5.130 5.210 5.040 5.050 288,625 -0.23(-4.36%)
Oct 27, 2020 5.040 5.430 5.010 5.280 458,290 +0.22(+4.35%)
Oct 26, 2020 5.120 5.260 5.025 5.060 237,919 -0.10(-1.94%)
Oct 23, 2020 5.340 5.445 5.110 5.160 211,700 -0.13(-2.46%)
Oct 22, 2020 5.170 5.350 5.010 5.290 966,423 +0.17(+3.32%)
Oct 21, 2020 5.240 5.340 5.070 5.120 380,695 -0.16(-3.03%)
Oct 20, 2020 5.500 5.630 5.250 5.280 403,217 -0.21(-3.74%)
Oct 19, 2020 5.620 5.670 5.430 5.485 347,278 -0.23(-4.11%)
Oct 16, 2020 5.680 5.910 5.680 5.720 284,900 +0.00(+0.00%)
Oct 15, 2020 5.530 5.740 5.530 5.720 301,454 +0.08(+1.51%)
Oct 14, 2020 5.620 5.920 5.570 5.635 316,147 +0.05(+0.99%)
Oct 13, 2020 5.630 5.680 5.540 5.580 235,855 -0.07(-1.24%)
Oct 12, 2020 5.800 5.860 5.620 5.650 433,519 -0.14(-2.42%)
Oct 09, 2020 5.790 5.820 5.520 5.790 187,700 +0.00(+0.00%)
Oct 08, 2020 5.830 5.880 5.650 5.790 241,967 +0.05(+0.87%)
Oct 07, 2020 5.600 5.780 5.580 5.740 269,612 +0.17(+3.05%)
Oct 06, 2020 5.620 5.760 5.550 5.570 353,703 -0.02(-0.45%)
Oct 05, 2020 5.300 5.640 5.300 5.595 497,813 +0.34(+6.47%)
Oct 02, 2020 5.280 5.420 5.200 5.255 335,800 -0.17(-3.22%)
Oct 01, 2020 5.250 5.500 5.250 5.430 388,658 +0.18(+3.43%)
Sep 30, 2020 5.320 5.420 5.220 5.250 406,106 -0.04(-0.76%)
Sep 29, 2020 5.360 5.395 5.205 5.290 431,617 -0.05(-0.94%)
Sep 28, 2020 5.410 5.495 5.294 5.340 300,486 -0.05(-0.93%)
Sep 25, 2020 5.310 5.520 5.250 5.390 379,700 +0.07(+1.32%)
Sep 24, 2020 5.520 5.600 5.220 5.320 777,005 -0.23(-4.14%)
Sep 23, 2020 5.680 5.790 5.520 5.550 636,506 -0.12(-2.12%)
Sep 22, 2020 5.770 5.890 5.581 5.670 557,928 -0.06(-1.05%)
Sep 21, 2020 5.980 6.060 5.690 5.730 892,654 -0.33(-5.45%)
Sep 18, 2020 6.060 6.060 5.770 6.060 2,109,700 +0.06(+1.00%)
Sep 17, 2020 6.220 6.220 5.790 6.000 927,337 -0.19(-3.07%)
Sep 16, 2020 6.050 6.510 6.040 6.190 1,150,694 +0.10(+1.64%)
Sep 15, 2020 5.310 6.220 5.250 6.090 1,519,141 -0.16(-2.48%)
Sep 14, 2020 6.000 6.260 5.980 6.245 695,558 +0.36(+6.03%)
Sep 11, 2020 5.910 6.030 5.790 5.890 343,500 +0.02(+0.34%)
Sep 10, 2020 5.800 6.050 5.800 5.870 454,200 +0.06(+1.03%)
Sep 09, 2020 5.940 6.070 5.770 5.810 389,943 -0.09(-1.53%)
Sep 08, 2020 5.660 6.000 5.580 5.900 384,716 +0.13(+2.25%)
Sep 04, 2020 5.870 5.900 5.500 5.770 659,700 -0.04(-0.69%)
Sep 03, 2020 5.590 5.860 5.470 5.810 809,985 +0.19(+3.38%)
Sep 02, 2020 5.460 5.660 5.410 5.620 359,917 +0.12(+2.18%)
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.