Indicators

Ardelyx Inc (NQ: ARDX )

6.495 +0.035 (+0.54%)

Streaming Delayed Price Updated: 3:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	3.910	3.950	3.840	3.940	3,271,999	+0.08(+2.07%)
Jul 28, 2023	3.670	3.880	3.650	3.860	4,380,533	+0.26(+7.22%)
Jul 27, 2023	3.540	3.635	3.500	3.600	2,961,411	+0.11(+3.15%)
Jul 26, 2023	3.430	3.525	3.420	3.490	2,176,740	+0.05(+1.45%)
Jul 25, 2023	3.490	3.535	3.435	3.440	2,960,228	-0.05(-1.43%)
Jul 24, 2023	3.500	3.520	3.400	3.490	3,367,370	-0.02(-0.57%)
Jul 21, 2023	3.430	3.565	3.410	3.510	2,446,538	+0.09(+2.63%)
Jul 20, 2023	3.460	3.480	3.390	3.420	2,304,080	-0.06(-1.72%)
Jul 19, 2023	3.530	3.570	3.430	3.480	2,941,467	-0.02(-0.57%)
Jul 18, 2023	3.530	3.580	3.490	3.500	2,364,894	-0.04(-1.13%)
Jul 17, 2023	3.450	3.580	3.430	3.540	3,298,923	+0.14(+4.12%)
Jul 14, 2023	3.460	3.460	3.370	3.400	2,689,484	-0.05(-1.45%)
Jul 13, 2023	3.510	3.550	3.435	3.450	1,854,356	-0.02(-0.58%)
Jul 12, 2023	3.540	3.540	3.440	3.470	2,099,947	-0.03(-0.86%)
Jul 11, 2023	3.510	3.520	3.390	3.500	3,205,879	-0.02(-0.57%)
Jul 10, 2023	3.370	3.630	3.360	3.520	4,307,091	+0.14(+4.14%)
Jul 07, 2023	3.280	3.420	3.280	3.380	3,451,877	+0.07(+2.11%)
Jul 06, 2023	3.390	3.390	3.260	3.310	4,168,814	-0.09(-2.65%)
Jul 05, 2023	3.330	3.460	3.290	3.400	3,601,390	+0.10(+3.03%)

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.