Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 3.800 3.800 3.700 3.700 250,138 -0.10(-2.63%)
Jun 28, 2018 3.800 3.850 3.600 3.800 316,708 +0.00(+0.00%)
Jun 27, 2018 3.950 3.975 3.750 3.800 664,711 -0.10(-2.56%)
Jun 26, 2018 3.900 3.900 3.850 3.900 312,516 +0.05(+1.30%)
Jun 25, 2018 4.100 4.200 3.850 3.850 740,823 -0.30(-7.23%)
Jun 22, 2018 4.050 4.200 3.900 4.150 790,699 +0.05(+1.22%)
Jun 21, 2018 4.000 4.100 3.950 4.100 554,354 +0.15(+3.80%)
Jun 20, 2018 4.250 4.300 3.900 3.950 1,329,225 -0.30(-7.06%)
Jun 19, 2018 4.250 4.450 4.150 4.250 1,230,553 +0.00(+0.00%)
Jun 18, 2018 4.000 4.250 3.921 4.250 690,080 +0.25(+6.25%)
Jun 15, 2018 4.125 3.950 4.000 1,767,088 -0.05(-1.23%)
Jun 14, 2018 4.000 4.125 3.950 4.050 490,365 +0.02(+0.62%)
Jun 13, 2018 4.000 4.200 3.900 4.025 728,333 +0.08(+1.90%)
Jun 12, 2018 4.050 4.100 3.900 3.950 503,073 -0.10(-2.47%)
Jun 11, 2018 4.100 4.105 3.968 4.050 794,185 +0.00(+0.00%)
Jun 08, 2018 3.800 4.050 3.750 4.050 660,772 +0.25(+6.58%)
Jun 07, 2018 3.900 3.900 3.800 3.800 812,207 -0.05(-1.30%)
Jun 06, 2018 3.850 766,864 -0.07(-1.91%)
Jun 05, 2018 4.000 4.050 3.900 3.925 761,802 -0.08(-1.88%)
Jun 04, 2018 4.050 4.050 3.875 4.000 469,365 +0.00(+0.00%)
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.