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 (%)
Jul 29, 2022	0.7100	0.7149	0.6737	0.6980	734,443	+0.01(+1.14%)
Jul 28, 2022	0.6900	0.7097	0.6550	0.6901	1,033,932	+0.01(+0.77%)
Jul 27, 2022	0.6800	0.6976	0.6610	0.6848	568,898	+0.00(+0.43%)
Jul 26, 2022	0.6700	0.6958	0.6449	0.6819	808,141	+0.01(+1.78%)
Jul 25, 2022	0.6900	0.7183	0.6700	0.6700	976,564	-0.03(-3.72%)
Jul 22, 2022	0.7130	0.7399	0.6950	0.6959	822,067	-0.02(-3.37%)
Jul 21, 2022	0.7500	0.7500	0.7201	0.7202	658,368	-0.02(-2.27%)
Jul 20, 2022	0.6900	0.7489	0.6900	0.7369	1,727,557	+0.04(+5.88%)
Jul 19, 2022	0.6900	0.7100	0.6711	0.6960	799,043	+0.02(+2.59%)
Jul 18, 2022	0.7100	0.7500	0.6700	0.6784	2,020,275	-0.02(-2.99%)
Jul 15, 2022	0.6800	0.7070	0.6511	0.6993	3,084,366	+0.01(+1.25%)
Jul 14, 2022	0.7385	0.7400	0.6855	0.6907	1,308,159	-0.05(-6.47%)
Jul 13, 2022	0.6700	0.7589	0.6400	0.7385	2,421,595	+0.04(+5.97%)
Jul 12, 2022	0.6600	0.6970	0.6316	0.6969	2,380,122	+0.04(+5.59%)
Jul 11, 2022	0.7000	0.7090	0.6450	0.6600	1,523,486	-0.04(-5.71%)
Jul 08, 2022	0.6700	0.7198	0.6700	0.7000	2,396,947	+0.02(+2.94%)
Jul 07, 2022	0.6300	0.6800	0.6138	0.6800	2,983,316	+0.06(+9.08%)
Jul 06, 2022	0.6100	0.6399	0.6011	0.6234	1,473,876	+0.01(+1.98%)
Jul 05, 2022	0.5700	0.6199	0.5726	0.6113	1,627,002	+0.02(+2.91%)

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.