Indicators

Ardelyx Inc (NQ: ARDX )

7.790 -0.060 (-0.76%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	11.65	12.25	11.35	12.00	139,214	+0.30(+2.56%)
Jan 30, 2017	12.35	12.35	11.65	11.70	149,204	-0.65(-5.26%)
Jan 27, 2017	12.10	12.45	12.00	12.35	77,620	+0.35(+2.92%)
Jan 26, 2017	12.60	12.68	12.00	12.00	154,127	-0.55(-4.38%)
Jan 25, 2017	12.80	12.90	12.50	12.55	102,095	-0.20(-1.57%)
Jan 24, 2017	12.85	12.85	12.00	12.75	187,296	-0.05(-0.39%)
Jan 23, 2017	13.30	13.40	12.75	12.80	121,819	-0.60(-4.48%)
Jan 20, 2017	13.95	13.95	13.20	13.40	150,758	-0.50(-3.60%)
Jan 19, 2017	14.15	14.25	13.80	13.90	176,781	-0.20(-1.42%)
Jan 18, 2017	13.90	14.25	13.75	14.10	298,664	+0.30(+2.17%)
Jan 17, 2017	14.55	14.65	13.75	13.80	431,168	-0.90(-6.12%)
Jan 13, 2017		14.70	14.70	14.70	0	+0.80(+5.76%)
Jan 12, 2017	14.05	14.10	13.40	13.90	141,147	-0.20(-1.42%)
Jan 11, 2017	14.10	14.50	13.85	14.10	204,992	-0.15(-1.05%)
Jan 10, 2017	13.70	14.30	13.35	14.25	133,459	+0.55(+4.01%)
Jan 09, 2017	13.95	13.95	13.30	13.70	297,012	-0.15(-1.08%)
Jan 06, 2017	12.95	14.10	12.95	13.85	352,310	+0.90(+6.95%)
Jan 05, 2017	14.25	14.25	12.85	12.95	841,144	-1.50(-10.38%)
Jan 04, 2017	14.60	14.95	14.28	14.45	313,360	-0.10(-0.69%)

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.