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

Ardelyx Inc (NQ: ARDX )

6.440 -0.110 (-1.68%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Nov 30, 2018 2.730 2.780 2.650 2.720 119,800 -0.02(-0.73%)
Nov 29, 2018 2.750 2.850 2.660 2.740 185,686 -0.01(-0.36%)
Nov 28, 2018 2.590 2.760 2.560 2.750 154,612 +0.15(+5.77%)
Nov 27, 2018 2.750 2.750 2.600 2.600 225,585 -0.19(-6.81%)
Nov 26, 2018 2.850 2.890 2.710 2.790 146,571 -0.06(-2.11%)
Nov 23, 2018 2.820 2.880 2.790 2.850 123,500 +0.00(+0.00%)
Nov 21, 2018 2.850 2.850 2.850 0 +0.02(+0.71%)
Nov 20, 2018 2.780 2.880 2.710 2.830 107,776 +0.02(+0.71%)
Nov 19, 2018 3.000 3.020 2.700 2.810 169,872 -0.18(-6.02%)
Nov 16, 2018 2.880 3.100 2.800 2.990 236,500 +0.06(+2.05%)
Nov 15, 2018 2.710 2.980 2.710 2.930 181,965 +0.21(+7.72%)
Nov 14, 2018 2.800 2.844 2.530 2.720 313,019 -0.07(-2.51%)
Nov 13, 2018 2.840 3.110 2.760 2.790 591,290 -0.16(-5.42%)
Nov 12, 2018 3.020 3.090 2.930 2.950 292,703 -0.09(-2.96%)
Nov 09, 2018 3.090 3.160 2.950 3.040 172,900 -0.04(-1.30%)
Nov 08, 2018 3.330 3.341 2.790 3.080 552,610 -0.35(-10.20%)
Nov 07, 2018 3.290 3.470 3.260 3.430 275,842 +0.13(+3.94%)
Nov 06, 2018 3.080 3.330 3.080 3.300 185,485 +0.20(+6.45%)
Nov 05, 2018 3.050 3.160 2.980 3.100 143,347 +0.06(+1.97%)
Nov 02, 2018 3.050 3.130 2.980 3.040 190,400 +0.01(+0.33%)
Nov 01, 2018 2.750 3.060 2.700 3.030 518,897 +0.28(+10.18%)
Oct 31, 2018 2.940 2.950 2.660 2.750 468,490 -0.16(-5.50%)
Oct 30, 2018 2.900 2.970 2.810 2.910 288,222 +0.00(+0.00%)
Oct 29, 2018 2.890 3.060 2.890 2.910 341,722 +0.04(+1.39%)
Oct 26, 2018 3.290 3.300 2.830 2.870 903,500 -0.58(-16.81%)
Oct 25, 2018 3.500 3.680 3.250 3.450 441,500 -0.07(-1.99%)
Oct 24, 2018 3.730 3.870 3.510 3.520 386,949 -0.20(-5.38%)
Oct 23, 2018 3.680 3.865 3.650 3.720 157,050 -0.03(-0.80%)
Oct 22, 2018 3.900 3.900 3.710 3.750 184,387 -0.14(-3.60%)
Oct 19, 2018 3.930 4.090 3.840 3.890 167,500 -0.03(-0.77%)
Oct 18, 2018 3.910 3.970 3.760 3.920 158,398 -0.01(-0.25%)
Oct 17, 2018 3.970 4.012 3.800 3.930 184,245 -0.05(-1.26%)
Oct 16, 2018 3.750 3.990 3.730 3.980 238,477 +0.27(+7.28%)
Oct 15, 2018 3.740 3.790 3.550 3.710 281,440 +0.01(+0.27%)
Oct 12, 2018 3.850 3.910 3.620 3.700 327,800 -0.05(-1.33%)
Oct 11, 2018 3.800 3.990 3.720 3.750 296,270 -0.07(-1.83%)
Oct 10, 2018 3.980 4.080 3.820 3.820 285,820 -0.18(-4.50%)
Oct 09, 2018 3.960 4.090 3.850 4.000 179,303 +0.05(+1.27%)
Oct 08, 2018 3.960 4.060 3.850 3.950 154,588 -0.03(-0.75%)
Oct 05, 2018 4.030 4.140 3.850 3.980 270,700 -0.07(-1.73%)
Oct 04, 2018 4.050 4.120 3.970 4.050 200,468 -0.02(-0.49%)
Oct 03, 2018 4.030 4.140 3.900 4.070 271,808 +0.05(+1.24%)
Oct 02, 2018 4.180 4.200 3.950 4.020 306,051 -0.14(-3.37%)
Oct 01, 2018 4.420 4.420 4.130 4.160 239,234 -0.19(-4.37%)
Sep 28, 2018 4.250 4.350 4.200 4.350 185,800 +0.10(+2.35%)
Sep 27, 2018 4.500 4.500 4.250 4.250 165,494 -0.20(-4.49%)
Sep 26, 2018 4.400 4.500 4.300 4.450 350,591 +0.05(+1.14%)
Sep 25, 2018 4.350 4.450 4.272 4.400 309,683 +0.10(+2.33%)
Sep 24, 2018 4.150 4.400 4.125 4.300 455,701 +0.15(+3.61%)
Sep 21, 2018 4.150 4.250 4.100 4.150 957,900 -0.05(-1.19%)
Sep 20, 2018 4.150 4.200 4.100 4.200 146,194 +0.10(+2.44%)
Sep 19, 2018 3.950 4.250 3.900 4.100 445,031 +0.20(+5.13%)
Sep 18, 2018 3.900 3.950 3.800 3.900 404,749 +0.05(+1.30%)
Sep 17, 2018 3.800 3.900 3.750 3.850 206,805 +0.05(+1.32%)
Sep 14, 2018 3.850 3.950 3.700 3.800 481,400 +0.00(+0.00%)
Sep 13, 2018 3.950 4.000 3.750 3.800 405,449 +0.00(+0.00%)
Sep 12, 2018 4.000 4.000 3.800 3.800 366,956 -0.15(-3.80%)
Sep 11, 2018 3.800 4.000 3.800 3.950 350,160 +0.15(+3.95%)
Sep 10, 2018 3.850 3.950 3.800 3.800 521,513 -0.08(-1.94%)
Sep 07, 2018 3.900 4.025 3.850 3.875 598,700 -0.02(-0.64%)
Sep 06, 2018 4.150 4.175 3.900 3.900 328,817 -0.25(-6.02%)
Sep 05, 2018 4.200 4.275 4.150 4.150 181,938 -0.10(-2.35%)
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.