Indicators

Ardelyx Inc (NQ: ARDX )

6.420 +0.110 (+1.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	0.7900	0.7999	0.7630	0.7700	2,036,853	-0.02(-2.28%)
Feb 25, 2022	0.7001	0.7900	0.7026	0.7880	3,181,941	+0.08(+11.14%)
Feb 24, 2022	0.5900	0.7100	0.5950	0.7090	2,437,391	+0.06(+8.91%)
Feb 23, 2022	0.6800	0.6975	0.6500	0.6510	1,635,595	-0.03(-4.49%)
Feb 22, 2022	0.6900	0.7099	0.6700	0.6816	1,464,450	-0.01(-1.65%)
Feb 18, 2022				0.6930	0	-0.01(-1.25%)
Feb 17, 2022	0.7190	0.7390	0.7000	0.7018	1,501,013	-0.04(-4.94%)
Feb 16, 2022	0.7400	0.7449	0.6986	0.7383	1,443,809	+0.01(+0.82%)
Feb 15, 2022	0.6900	0.7400	0.6833	0.7323	2,746,635	+0.06(+8.88%)
Feb 14, 2022	0.6900	0.7047	0.6679	0.6726	1,695,823	-0.01(-1.10%)
Feb 11, 2022	0.6870	0.7179	0.6604	0.6801	3,202,089	-0.03(-3.82%)
Feb 10, 2022	0.7700	0.7880	0.7010	0.7071	6,239,825	-0.07(-9.58%)
Feb 09, 2022	0.7774	0.8092	0.7750	0.7820	3,016,997	-0.01(-1.06%)
Feb 08, 2022	0.7800	0.7929	0.7500	0.7904	2,609,174	-0.00(-0.21%)
Feb 07, 2022	0.8173	0.8300	0.7820	0.7921	1,443,293	-0.01(-0.96%)
Feb 04, 2022	0.7800	0.8149	0.7558	0.7998	2,572,767	+0.03(+3.57%)
Feb 03, 2022	0.7901			0.7722	2,223,795	-0.03(-4.21%)
Feb 02, 2022	0.8500	0.8600	0.8045	0.8061	1,906,347	-0.03(-3.88%)

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.