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 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%)

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.