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 (%)
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%)
Feb 01, 2016 10.40 10.78 10.19 10.57 159,823 +0.16(+1.54%)
Jan 29, 2016 10.16 10.74 9.910 10.41 1,249,795 +0.32(+3.17%)
Jan 28, 2016 10.72 10.92 9.800 10.09 551,425 -0.44(-4.18%)
Jan 27, 2016 11.34 11.40 10.36 10.53 247,865 -0.88(-7.71%)
Jan 26, 2016 11.57 11.68 10.90 11.41 156,460 -0.14(-1.21%)
Jan 25, 2016 11.69 12.27 11.26 11.55 203,544 -0.20(-1.70%)
Jan 22, 2016 11.00 11.87 10.73 11.75 259,852 +0.98(+9.10%)
Jan 21, 2016 10.82 11.14 10.49 10.77 196,409 +0.00(+0.00%)
Jan 20, 2016 10.49 10.96 10.29 10.77 384,021 -0.03(-0.28%)
Jan 19, 2016 10.75 10.98 10.15 10.80 336,844 +0.25(+2.37%)
Jan 15, 2016 10.32 10.55 10.55 10.55 692,400 +0.03(+0.29%)
Jan 14, 2016 9.920 10.65 9.430 10.52 433,885 +0.67(+6.80%)
Jan 13, 2016 10.65 10.72 9.700 9.850 349,724 -0.70(-6.64%)
Jan 12, 2016 10.40 10.81 10.01 10.55 306,732 +0.24(+2.33%)
Jan 11, 2016 10.71 10.83 10.00 10.31 496,014 -0.41(-3.82%)
Jan 08, 2016 11.06 11.29 10.11 10.72 3,255,841 +0.63(+6.24%)
Jan 07, 2016 12.36 12.36 9.170 10.09 1,089,912 -4.87(-32.55%)
Jan 06, 2016 16.30 16.33 14.80 14.96 190,800 -1.50(-9.11%)
Jan 05, 2016 17.90 17.90 16.27 16.46 135,242 -0.76(-4.41%)
Jan 04, 2016 17.58 17.76 16.75 17.22 115,493 -0.90(-4.97%)
Dec 31, 2015 19.09 18.12 18.12 18.12 82,700 -1.08(-5.62%)
Dec 30, 2015 19.86 20.18 19.17 19.20 70,657 -0.61(-3.08%)
Dec 29, 2015 18.86 19.85 18.50 19.81 129,618 +1.04(+5.54%)
Dec 28, 2015 18.91 19.69 18.35 18.77 65,275 -0.25(-1.31%)
Dec 24, 2015 19.00 19.02 19.02 19.02 35,600 +0.09(+0.48%)
Dec 23, 2015 18.85 19.21 18.07 18.93 45,158 +0.20(+1.07%)
Dec 22, 2015 20.13 20.17 18.23 18.73 115,486 -1.16(-5.83%)
Dec 21, 2015 19.89 20.73 19.52 19.89 66,930 +0.28(+1.43%)
Dec 18, 2015 19.51 20.30 19.10 19.61 970,923 +0.11(+0.56%)
Dec 17, 2015 20.00 20.00 19.15 19.50 171,387 -0.50(-2.50%)
Dec 16, 2015 19.99 20.08 19.40 20.00 165,257 +0.09(+0.45%)
Dec 15, 2015 19.30 20.50 19.30 19.91 127,174 +0.73(+3.81%)
Dec 14, 2015 18.64 19.42 18.39 19.18 117,445 +0.62(+3.34%)
Dec 11, 2015 17.86 18.89 17.86 18.56 70,791 +0.52(+2.88%)
Dec 10, 2015 17.71 18.19 17.45 18.04 70,607 +0.35(+1.98%)
Dec 09, 2015 18.44 18.44 17.27 17.69 92,265 -0.81(-4.38%)
Dec 08, 2015 17.75 18.71 17.30 18.50 60,390 +0.55(+3.06%)
Dec 07, 2015 19.02 19.02 17.79 17.95 102,584 -1.05(-5.53%)
Dec 04, 2015 19.25 19.25 17.91 19.00 94,622 -0.05(-0.26%)
Dec 03, 2015 20.32 20.51 18.68 19.05 64,266 -1.31(-6.43%)
Dec 02, 2015 19.94 20.98 19.49 20.36 107,965 +0.10(+0.49%)
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.