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

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
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 29, 2016 8.000 8.250 7.920 8.010 94,691 -0.04(-0.50%)
Apr 28, 2016 8.220 8.310 8.010 8.050 123,960 -0.19(-2.31%)
Apr 27, 2016 8.410 8.540 8.110 8.240 79,586 -0.13(-1.55%)
Apr 26, 2016 8.700 8.754 8.260 8.370 86,305 -0.28(-3.24%)
Apr 25, 2016 8.900 8.900 8.500 8.650 73,618 -0.20(-2.26%)
Apr 22, 2016 8.760 8.859 8.450 8.850 93,051 +0.17(+1.96%)
Apr 21, 2016 8.120 8.690 8.050 8.680 133,988 +0.63(+7.83%)
Apr 20, 2016 8.090 8.240 7.850 8.050 44,400 -0.02(-0.25%)
Apr 19, 2016 8.290 8.370 7.800 8.070 95,532 -0.16(-1.94%)
Apr 18, 2016 8.210 8.630 8.137 8.230 72,273 +0.00(+0.00%)
Apr 15, 2016 8.190 8.380 8.010 8.230 74,207 -0.03(-0.36%)
Apr 14, 2016 8.090 8.590 8.050 8.260 84,493 +0.18(+2.23%)
Apr 13, 2016 7.820 8.170 7.660 8.080 105,396 +0.34(+4.39%)
Apr 12, 2016 7.800 8.000 7.575 7.740 81,636 -0.02(-0.26%)
Apr 11, 2016 8.020 8.150 7.700 7.760 78,895 -0.19(-2.39%)
Apr 08, 2016 8.070 8.200 7.790 7.950 147,143 -0.01(-0.13%)
Apr 07, 2016 7.990 8.310 7.590 7.960 261,717 -0.12(-1.49%)
Apr 06, 2016 7.430 8.090 7.420 8.080 143,710 +0.66(+8.89%)
Apr 05, 2016 7.730 7.940 7.390 7.420 208,682 -0.41(-5.24%)
Apr 04, 2016 7.850 8.270 7.780 7.830 187,547 +0.05(+0.64%)
Apr 01, 2016 7.670 8.080 7.570 7.780 175,487 +0.01(+0.13%)
Mar 31, 2016 7.870 8.020 7.410 7.770 312,777 +0.23(+3.05%)
Mar 30, 2016 7.600 8.103 7.320 7.540 193,358 +0.04(+0.53%)
Mar 29, 2016 6.910 7.790 6.900 7.500 298,906 +0.52(+7.45%)
Mar 28, 2016 7.400 7.790 6.880 6.980 496,714 -0.37(-5.03%)
Mar 24, 2016 7.100 7.350 7.350 7.350 160,200 +0.16(+2.23%)
Mar 23, 2016 7.850 8.000 7.101 7.190 121,714 -0.66(-8.41%)
Mar 22, 2016 7.660 8.260 7.660 7.850 160,464 +0.41(+5.51%)
Mar 21, 2016 7.140 7.860 7.080 7.440 151,834 +0.27(+3.77%)
Mar 18, 2016 6.940 7.467 6.880 7.170 299,229 +0.29(+4.22%)
Mar 17, 2016 7.450 7.450 6.840 6.880 175,316 -0.57(-7.65%)
Mar 16, 2016 7.820 7.930 7.320 7.450 90,628 -0.44(-5.58%)
Mar 15, 2016 8.110 8.250 7.840 7.890 241,592 -0.35(-4.25%)
Mar 14, 2016 8.190 8.525 8.120 8.240 83,306 +0.05(+0.61%)
Mar 11, 2016 8.050 8.880 7.810 8.190 100,996 +0.23(+2.89%)
Mar 10, 2016 8.530 8.740 7.575 7.960 214,710 -0.62(-7.23%)
Mar 09, 2016 8.830 9.270 8.130 8.580 172,955 +0.07(+0.82%)
Mar 08, 2016 9.460 9.600 8.500 8.510 224,140 -1.03(-10.80%)
Mar 07, 2016 9.010 9.810 9.010 9.540 146,598 +0.40(+4.38%)
Mar 04, 2016 10.18 10.85 9.030 9.140 207,779 -0.92(-9.15%)
Mar 03, 2016 10.88 10.96 9.950 10.06 143,945 -0.48(-4.55%)
Mar 02, 2016 10.20 10.97 9.305 10.54 206,248 +0.29(+2.83%)
Mar 01, 2016 9.740 10.28 9.480 10.25 210,475 +0.59(+6.11%)
Feb 29, 2016 9.910 9.910 9.290 9.660 273,793 -0.28(-2.82%)
Feb 26, 2016 9.910 10.22 9.680 9.940 120,461 +0.10(+1.02%)
Feb 25, 2016 10.01 10.20 9.620 9.840 122,914 -0.25(-2.48%)
Feb 24, 2016 9.800 10.51 9.760 10.09 138,514 +0.05(+0.50%)
Feb 23, 2016 10.82 11.08 10.01 10.04 227,848 -0.85(-7.81%)
Feb 22, 2016 11.00 11.16 10.81 10.89 112,047 +0.04(+0.37%)
Feb 19, 2016 10.42 11.02 10.11 10.85 159,687 +0.40(+3.83%)
Feb 18, 2016 11.29 11.47 10.37 10.45 133,893 -0.81(-7.19%)
Feb 17, 2016 10.70 11.55 10.54 11.26 194,069 +0.67(+6.33%)
Feb 16, 2016 10.36 10.69 10.12 10.59 117,951 +0.37(+3.62%)
Feb 12, 2016 9.490 10.22 10.22 10.22 141,200 +0.84(+8.96%)
Feb 11, 2016 9.120 9.440 9.030 9.380 176,459 -0.02(-0.21%)
Feb 10, 2016 9.260 10.00 9.020 9.400 150,041 +0.24(+2.62%)
Feb 09, 2016 8.960 9.320 8.870 9.160 173,761 +0.06(+0.66%)
Feb 08, 2016 9.670 9.680 8.860 9.100 289,694 -0.72(-7.33%)
Feb 05, 2016 9.940 10.03 9.650 9.820 212,422 -0.28(-2.77%)
Feb 04, 2016 9.800 10.56 9.610 10.10 136,043 +0.23(+2.33%)
Feb 03, 2016 9.840 9.980 9.130 9.870 344,074 +0.00(+0.00%)
Feb 02, 2016 10.32 10.46 9.650 9.870 145,927 -0.70(-6.62%)
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.