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

Ardelyx Inc (NQ: ARDX )

9.150 +0.430 (+4.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jul 30, 2021 1.760 1.920 1.670 1.740 83,731,704 +0.03(+1.75%)
Jul 29, 2021 1.740 1.780 1.660 1.710 22,171,284 -0.02(-1.16%)
Jul 28, 2021 1.630 1.750 1.590 1.730 20,933,088 +0.12(+7.45%)
Jul 27, 2021 1.560 1.680 1.510 1.610 24,603,896 +0.09(+5.92%)
Jul 26, 2021 1.650 1.670 1.510 1.520 20,345,948 -0.16(-9.52%)
Jul 23, 2021 1.750 1.760 1.670 1.680 17,435,580 -0.09(-5.08%)
Jul 22, 2021 1.920 1.930 1.750 1.770 35,443,492 -0.16(-8.05%)
Jul 21, 2021 1.920 2.028 1.910 1.925 31,713,754 -0.08(-4.23%)
Jul 20, 2021 2.030 2.150 1.810 2.010 140,657,872 -5.69(-73.90%)
Jul 19, 2021 7.420 7.720 7.350 7.700 33,233,512 +0.20(+2.67%)
Jul 16, 2021 7.580 7.640 7.400 7.500 1,040,048 +0.01(+0.13%)
Jul 15, 2021 7.690 7.715 7.330 7.490 1,716,718 -0.24(-3.10%)
Jul 14, 2021 7.910 7.960 7.700 7.730 1,722,031 -0.14(-1.78%)
Jul 13, 2021 8.020 8.044 7.845 7.870 975,479 -0.14(-1.75%)
Jul 12, 2021 8.050 8.090 7.935 8.010 1,034,996 -0.04(-0.50%)
Jul 09, 2021 7.920 8.060 7.790 8.050 824,842 +0.15(+1.90%)
Jul 08, 2021 7.700 7.990 7.660 7.900 1,086,759 -0.01(-0.13%)
Jul 07, 2021 8.170 8.230 7.865 7.910 1,643,645 -0.26(-3.18%)
Jul 06, 2021 7.970 8.247 7.850 8.170 1,605,805 +0.28(+3.55%)
Jul 02, 2021 8.000 8.140 7.800 7.890 968,372 -0.06(-0.75%)
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.