Indicators

Ardelyx Inc (NQ: ARDX )

6.670 +0.060 (+0.91%)

Streaming Delayed Price Updated: 10:42 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	4.070	4.115	3.970	4.080	4,895,075	+0.04(+0.99%)
Sep 28, 2023	4.150	4.190	3.990	4.040	3,240,815	-0.10(-2.42%)
Sep 27, 2023	4.100	4.190	4.000	4.140	3,864,674	+0.08(+1.97%)
Sep 26, 2023	3.860	4.270	3.840	4.060	5,027,228	+0.17(+4.37%)
Sep 25, 2023	4.020	3.900	3.840	3.890	6,698,093	-0.06(-1.52%)
Sep 22, 2023	3.840	4.000	3.620	3.950	8,274,549	+0.29(+7.92%)
Sep 21, 2023	3.830	3.850	3.620	3.660	4,951,923	-0.20(-5.18%)
Sep 20, 2023	4.020	4.050	3.850	3.860	4,223,037	-0.15(-3.74%)
Sep 19, 2023	4.210	4.275	4.000	4.010	4,830,249	-0.16(-3.84%)
Sep 18, 2023	4.610	4.720	4.150	4.170	8,027,437	-0.38(-8.35%)
Sep 15, 2023	4.700	4.700	4.460	4.550	18,459,998	-0.11(-2.36%)
Sep 14, 2023	4.590	4.760	4.570	4.660	3,191,993	+0.07(+1.53%)
Sep 13, 2023	4.860	4.970	4.570	4.590	4,442,681	-0.24(-4.97%)
Sep 12, 2023	4.770	4.900	4.660	4.830	4,135,455	+0.10(+2.11%)
Sep 11, 2023	4.580	4.780	4.500	4.730	4,944,547	+0.14(+3.05%)
Sep 08, 2023	4.560	4.675	4.430	4.590	4,368,907	+0.05(+1.10%)
Sep 07, 2023	4.780	4.800	4.470	4.540	10,711,066	-0.19(-4.02%)
Sep 06, 2023	4.640	4.900	4.510	4.730	9,446,041	+0.14(+3.05%)
Sep 05, 2023	4.850	4.880	4.550	4.590	7,197,772	-0.23(-4.77%)

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.