Skip to main content

Ardelyx Inc (NQ: ARDX )

7.300 -0.110 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.650 7.680 6.560 6.580 929,895 -1.08(-14.10%)
Apr 29, 2020 7.610 7.800 7.500 7.660 556,739 +0.21(+2.82%)
Apr 28, 2020 7.660 7.660 7.290 7.450 559,537 -0.07(-0.93%)
Apr 27, 2020 7.550 7.690 7.305 7.520 708,182 -0.01(-0.13%)
Apr 24, 2020 7.240 7.550 7.160 7.530 603,200 +0.39(+5.46%)
Apr 23, 2020 6.840 7.250 6.840 7.140 628,899 +0.32(+4.69%)
Apr 22, 2020 6.960 7.000 6.780 6.820 453,641 +0.05(+0.74%)
Apr 21, 2020 6.820 6.990 6.510 6.770 1,109,168 -0.05(-0.73%)
Apr 20, 2020 6.840 7.075 6.620 6.820 725,519 -0.22(-3.12%)
Apr 17, 2020 7.200 7.200 6.520 7.040 910,700 +0.16(+2.33%)
Apr 16, 2020 7.030 7.050 6.720 6.880 803,212 +0.19(+2.84%)
Apr 15, 2020 7.030 7.030 6.410 6.690 785,401 -0.15(-2.19%)
Apr 14, 2020 6.500 6.930 6.430 6.840 882,251 +0.59(+9.44%)
Apr 13, 2020 6.060 6.330 5.910 6.250 422,123 +0.19(+3.14%)
Apr 09, 2020 5.850 6.170 5.720 6.060 897,700 +0.35(+6.13%)
Apr 08, 2020 5.460 5.770 5.405 5.710 357,208 +0.34(+6.33%)
Apr 07, 2020 5.790 5.822 5.360 5.370 447,258 -0.34(-5.95%)
Apr 06, 2020 6.000 6.000 5.600 5.710 528,270 -0.04(-0.70%)
Apr 03, 2020 5.720 5.850 5.360 5.750 471,900 -0.01(-0.17%)
Apr 02, 2020 5.300 5.780 5.240 5.760 614,850 +0.38(+7.06%)
Apr 01, 2020 5.440 5.670 5.310 5.380 919,121 -0.30(-5.36%)
Mar 31, 2020 5.760 5.830 5.370 5.685 741,572 -0.08(-1.47%)
Mar 30, 2020 5.700 5.860 5.510 5.770 687,045 +0.18(+3.22%)
Mar 27, 2020 5.810 6.050 5.570 5.590 737,200 -0.41(-6.83%)
Mar 26, 2020 5.710 6.240 5.650 6.000 910,002 +0.34(+6.01%)
Mar 25, 2020 5.960 6.320 5.580 5.660 857,020 -0.30(-5.03%)
Mar 24, 2020 6.100 6.300 5.580 5.960 753,686 +0.20(+3.47%)
Mar 23, 2020 5.420 5.850 5.110 5.760 1,177,601 +0.43(+8.07%)
Mar 20, 2020 4.890 5.650 4.810 5.330 2,382,800 +0.32(+6.39%)
Mar 19, 2020 4.550 5.290 4.400 5.010 701,097 +0.47(+10.35%)
Mar 18, 2020 4.720 4.980 4.220 4.540 779,809 -0.38(-7.72%)
Mar 17, 2020 4.450 4.980 4.380 4.920 831,028 +0.57(+13.10%)
Mar 16, 2020 4.340 5.000 4.280 4.350 1,252,220 -0.94(-17.77%)
Mar 13, 2020 5.560 5.810 5.050 5.290 1,186,000 +0.06(+1.15%)
Mar 12, 2020 5.500 5.780 5.200 5.230 1,036,123 -0.75(-12.54%)
Mar 11, 2020 6.250 6.270 5.820 5.980 1,063,454 -0.26(-4.17%)
Mar 10, 2020 6.310 6.470 5.990 6.240 695,462 +0.14(+2.30%)
Mar 09, 2020 6.040 6.160 5.590 6.100 1,236,715 -0.16(-2.56%)
Mar 06, 2020 6.330 6.470 6.040 6.260 909,300 -0.32(-4.86%)
Mar 05, 2020 6.800 6.920 6.380 6.580 1,093,803 -0.40(-5.73%)
Mar 04, 2020 7.040 7.290 6.870 6.980 376,785 +0.03(+0.43%)
Mar 03, 2020 7.190 7.410 6.870 6.950 750,261 -0.25(-3.47%)
Mar 02, 2020 6.970 7.220 6.800 7.200 884,311 +0.28(+4.05%)
Feb 28, 2020 6.380 6.950 6.310 6.920 890,900 +0.24(+3.59%)
Feb 27, 2020 6.600 7.020 6.280 6.680 835,389 -0.16(-2.34%)
Feb 26, 2020 7.010 7.350 6.730 6.840 978,837 -0.15(-2.15%)
Feb 25, 2020 7.650 7.780 6.970 6.990 984,470 -0.63(-8.27%)
Feb 24, 2020 7.830 8.140 7.450 7.620 1,030,576 -0.40(-4.99%)
Feb 21, 2020 8.770 8.790 7.925 8.020 1,490,600 -0.77(-8.76%)
Feb 20, 2020 8.270 8.815 8.250 8.790 1,010,280 +0.50(+6.03%)
Feb 19, 2020 8.000 8.300 7.870 8.290 1,088,093 +0.33(+4.15%)
Feb 18, 2020 7.340 8.070 7.280 7.960 1,441,221 +0.76(+10.56%)
Feb 14, 2020 7.640 7.730 7.135 7.200 810,100 -0.48(-6.25%)
Feb 13, 2020 7.850 7.950 7.410 7.680 722,720 -0.12(-1.54%)
Feb 12, 2020 7.800 8.100 7.590 7.800 1,625,406 +0.37(+4.98%)
Feb 11, 2020 7.400 7.650 7.280 7.430 465,247 +0.10(+1.36%)
Feb 10, 2020 7.330 7.580 7.210 7.330 1,810,714 +0.15(+2.09%)
Feb 07, 2020 7.300 7.310 6.990 7.180 487,000 -0.11(-1.51%)
Feb 06, 2020 7.360 7.370 7.090 7.290 695,106 -0.05(-0.68%)
Feb 05, 2020 7.330 7.470 7.160 7.340 499,743 +0.00(+0.00%)
Feb 04, 2020 7.310 7.490 7.150 7.340 359,097 +0.09(+1.24%)
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.