Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardelyx Inc (NQ: ARDX )

8.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 30, 2019 3.460 3.480 3.360 3.400 140,936 -0.06(-1.73%)
Apr 29, 2019 3.410 3.520 3.400 3.460 86,833 +0.01(+0.29%)
Apr 26, 2019 3.330 3.470 3.250 3.450 82,000 +0.13(+3.92%)
Apr 25, 2019 3.310 3.390 3.250 3.320 83,353 +0.02(+0.61%)
Apr 24, 2019 3.530 3.540 3.230 3.300 331,823 -0.24(-6.78%)
Apr 23, 2019 3.400 3.590 3.330 3.540 237,567 +0.15(+4.42%)
Apr 22, 2019 3.380 3.400 3.317 3.390 100,191 +0.01(+0.30%)
Apr 18, 2019 3.430 3.520 3.290 3.380 490,300 -0.08(-2.31%)
Apr 17, 2019 3.600 3.650 3.320 3.460 289,827 -0.16(-4.42%)
Apr 16, 2019 3.580 3.640 3.430 3.620 178,324 +0.08(+2.26%)
Apr 15, 2019 3.760 3.810 3.380 3.540 208,742 -0.19(-5.09%)
Apr 12, 2019 3.700 3.818 3.610 3.730 396,100 +0.08(+2.19%)
Apr 11, 2019 3.720 3.900 3.640 3.650 477,294 -0.03(-0.82%)
Apr 10, 2019 3.450 3.739 3.420 3.680 635,588 +0.23(+6.67%)
Apr 09, 2019 3.500 3.580 3.410 3.450 191,626 -0.09(-2.54%)
Apr 08, 2019 3.580 3.640 3.350 3.540 463,349 +0.27(+8.26%)
Apr 05, 2019 3.100 3.300 3.040 3.270 208,000 +0.20(+6.51%)
Apr 04, 2019 2.990 3.150 2.980 3.070 102,304 +0.09(+3.02%)
Apr 03, 2019 3.040 3.250 2.950 2.980 154,419 -0.02(-0.83%)
Apr 02, 2019 2.960 3.180 2.900 3.005 163,490 +0.09(+3.26%)
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.