Indicators

Ardelyx Inc (NQ: ARDX )

7.770 -0.290 (-3.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	5.500	5.800	5.350	5.375	343,988	-0.12(-2.27%)
Feb 27, 2018	5.750	5.900	5.400	5.500	352,587	-0.30(-5.17%)
Feb 26, 2018	5.850	5.900	5.500	5.800	200,740	+0.05(+0.87%)
Feb 23, 2018	5.500	5.900	5.500	5.750	262,057	+0.25(+4.55%)
Feb 22, 2018		5.750	5.350	5.500	360,840	-0.10(-1.79%)
Feb 21, 2018	5.900	5.950	5.600	5.600	356,625	-0.25(-4.27%)
Feb 20, 2018	5.700	6.000	5.700	5.850	310,357	+0.05(+0.86%)
Feb 16, 2018		5.800	5.800	5.800	0	-0.20(-3.33%)
Feb 15, 2018	5.850	6.050	5.600	6.000	365,510	+0.25(+4.35%)
Feb 14, 2018	5.750	6.000	5.600	5.750	376,040	-0.05(-0.86%)
Feb 13, 2018		5.850		5.800	420,238	+0.10(+1.75%)
Feb 12, 2018	5.800	6.050	5.605	5.700	434,726	+0.03(+0.44%)
Feb 09, 2018	6.200	6.200	5.500	5.675	481,011	-0.48(-7.72%)
Feb 08, 2018	6.500	6.500	6.050	6.150	341,890	-0.45(-6.82%)
Feb 07, 2018	6.200	6.725	6.150	6.600	253,272	+0.40(+6.45%)
Feb 06, 2018	6.250	6.400	6.000	6.200	358,694	-0.10(-1.59%)
Feb 05, 2018	6.250	6.350	6.050	6.300	442,369	-0.10(-1.56%)
Feb 02, 2018	7.000	7.000	6.450	6.400	434,508	-0.60(-8.57%)

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.