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

Ardelyx Inc (NQ: ARDX )

6.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Oct 30, 2020 5.210 5.220 5.060 5.110 341,700 -0.12(-2.29%)
Oct 29, 2020 5.060 5.290 4.960 5.230 316,606 +0.18(+3.56%)
Oct 28, 2020 5.130 5.210 5.040 5.050 288,625 -0.23(-4.36%)
Oct 27, 2020 5.040 5.430 5.010 5.280 458,290 +0.22(+4.35%)
Oct 26, 2020 5.120 5.260 5.025 5.060 237,919 -0.10(-1.94%)
Oct 23, 2020 5.340 5.445 5.110 5.160 211,700 -0.13(-2.46%)
Oct 22, 2020 5.170 5.350 5.010 5.290 966,423 +0.17(+3.32%)
Oct 21, 2020 5.240 5.340 5.070 5.120 380,695 -0.16(-3.03%)
Oct 20, 2020 5.500 5.630 5.250 5.280 403,217 -0.21(-3.74%)
Oct 19, 2020 5.620 5.670 5.430 5.485 347,278 -0.23(-4.11%)
Oct 16, 2020 5.680 5.910 5.680 5.720 284,900 +0.00(+0.00%)
Oct 15, 2020 5.530 5.740 5.530 5.720 301,454 +0.08(+1.51%)
Oct 14, 2020 5.620 5.920 5.570 5.635 316,147 +0.05(+0.99%)
Oct 13, 2020 5.630 5.680 5.540 5.580 235,855 -0.07(-1.24%)
Oct 12, 2020 5.800 5.860 5.620 5.650 433,519 -0.14(-2.42%)
Oct 09, 2020 5.790 5.820 5.520 5.790 187,700 +0.00(+0.00%)
Oct 08, 2020 5.830 5.880 5.650 5.790 241,967 +0.05(+0.87%)
Oct 07, 2020 5.600 5.780 5.580 5.740 269,612 +0.17(+3.05%)
Oct 06, 2020 5.620 5.760 5.550 5.570 353,703 -0.02(-0.45%)
Oct 05, 2020 5.300 5.640 5.300 5.595 497,813 +0.34(+6.47%)
Oct 02, 2020 5.280 5.420 5.200 5.255 335,800 -0.17(-3.22%)
Oct 01, 2020 5.250 5.500 5.250 5.430 388,658 +0.18(+3.43%)
Sep 30, 2020 5.320 5.420 5.220 5.250 406,106 -0.04(-0.76%)
Sep 29, 2020 5.360 5.395 5.205 5.290 431,617 -0.05(-0.94%)
Sep 28, 2020 5.410 5.495 5.294 5.340 300,486 -0.05(-0.93%)
Sep 25, 2020 5.310 5.520 5.250 5.390 379,700 +0.07(+1.32%)
Sep 24, 2020 5.520 5.600 5.220 5.320 777,005 -0.23(-4.14%)
Sep 23, 2020 5.680 5.790 5.520 5.550 636,506 -0.12(-2.12%)
Sep 22, 2020 5.770 5.890 5.581 5.670 557,928 -0.06(-1.05%)
Sep 21, 2020 5.980 6.060 5.690 5.730 892,654 -0.33(-5.45%)
Sep 18, 2020 6.060 6.060 5.770 6.060 2,109,700 +0.06(+1.00%)
Sep 17, 2020 6.220 6.220 5.790 6.000 927,337 -0.19(-3.07%)
Sep 16, 2020 6.050 6.510 6.040 6.190 1,150,694 +0.10(+1.64%)
Sep 15, 2020 5.310 6.220 5.250 6.090 1,519,141 -0.16(-2.48%)
Sep 14, 2020 6.000 6.260 5.980 6.245 695,558 +0.36(+6.03%)
Sep 11, 2020 5.910 6.030 5.790 5.890 343,500 +0.02(+0.34%)
Sep 10, 2020 5.800 6.050 5.800 5.870 454,200 +0.06(+1.03%)
Sep 09, 2020 5.940 6.070 5.770 5.810 389,943 -0.09(-1.53%)
Sep 08, 2020 5.660 6.000 5.580 5.900 384,716 +0.13(+2.25%)
Sep 04, 2020 5.870 5.900 5.500 5.770 659,700 -0.04(-0.69%)
Sep 03, 2020 5.590 5.860 5.470 5.810 809,985 +0.19(+3.38%)
Sep 02, 2020 5.460 5.660 5.410 5.620 359,917 +0.12(+2.18%)
Sep 01, 2020 5.700 5.730 5.380 5.500 520,798 -0.24(-4.18%)
Aug 31, 2020 5.620 5.795 5.560 5.740 419,336 +0.11(+1.95%)
Aug 28, 2020 5.530 5.640 5.480 5.630 303,800 +0.09(+1.62%)
Aug 27, 2020 5.620 5.620 5.420 5.540 421,057 -0.08(-1.51%)
Aug 26, 2020 5.730 5.820 5.580 5.625 258,328 -0.14(-2.51%)
Aug 25, 2020 5.650 5.780 5.560 5.770 161,166 +0.11(+1.94%)
Aug 24, 2020 6.000 6.020 5.610 5.660 437,258 -0.25(-4.31%)
Aug 21, 2020 5.900 5.970 5.840 5.915 322,800 -0.04(-0.59%)
Aug 20, 2020 5.750 6.020 5.720 5.950 263,768 +0.13(+2.23%)
Aug 19, 2020 5.810 5.920 5.720 5.820 281,589 -0.00(-0.09%)
Aug 18, 2020 5.900 5.910 5.750 5.825 303,638 -0.08(-1.44%)
Aug 17, 2020 5.630 5.930 5.620 5.910 517,342 +0.30(+5.35%)
Aug 14, 2020 5.670 5.730 5.581 5.610 321,700 -0.07(-1.32%)
Aug 13, 2020 5.700 5.780 5.610 5.685 334,476 -0.05(-0.79%)
Aug 12, 2020 5.630 5.760 5.590 5.730 393,257 +0.15(+2.69%)
Aug 11, 2020 5.770 5.819 5.560 5.580 420,717 -0.11(-1.93%)
Aug 10, 2020 5.780 5.910 5.670 5.690 415,031 -0.09(-1.56%)
Aug 07, 2020 5.600 5.865 5.531 5.780 321,200 +0.14(+2.48%)
Aug 06, 2020 5.690 5.750 5.420 5.640 568,453 -0.09(-1.57%)
Aug 05, 2020 5.750 5.790 5.610 5.730 1,068,900 +0.05(+0.88%)
Aug 04, 2020 5.930 5.940 5.580 5.680 471,634 -0.25(-4.14%)
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.