Indicators

Ardelyx Inc (NQ: ARDX )

6.652 +0.042 (+0.63%)

Streaming Delayed Price Updated: 11:45 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	9.670	9.720	9.210	9.320	4,566,036	-0.14(-1.48%)
Feb 28, 2024	9.530	9.745	9.420	9.460	3,993,439	-0.21(-2.17%)
Feb 27, 2024	9.350	9.760	9.270	9.670	6,897,216	+0.38(+4.09%)
Feb 26, 2024	8.620	9.365	8.580	9.290	6,190,047	+0.61(+7.03%)
Feb 23, 2024	8.160	9.085	8.160	8.680	11,472,827	-0.14(-1.59%)
Feb 22, 2024	8.720	8.885	8.490	8.820	9,515,790	+0.32(+3.76%)
Feb 21, 2024	8.480	8.630	8.360	8.500	4,520,418	-0.05(-0.58%)
Feb 20, 2024	9.000	9.060	8.405	8.550	5,801,388	-0.49(-5.42%)
Feb 16, 2024	9.120	9.230	8.970	9.040	5,071,378	-0.26(-2.80%)
Feb 15, 2024	9.370	9.400	9.075	9.300	3,822,486	+0.02(+0.22%)
Feb 14, 2024	9.040	9.460	8.970	9.280	5,076,773	+0.42(+4.74%)
Feb 13, 2024	9.330	9.400	8.760	8.860	7,806,446	-0.87(-8.94%)
Feb 12, 2024	9.880	10.13	9.570	9.730	6,847,101	-0.01(-0.10%)
Feb 09, 2024	9.430	9.850	9.350	9.740	6,100,900	+0.47(+5.07%)
Feb 08, 2024	9.020	9.530	8.970	9.270	6,311,628	+0.30(+3.34%)
Feb 07, 2024	9.120	9.130	8.750	8.970	3,193,588	-0.15(-1.64%)
Feb 06, 2024	8.950	9.208	8.800	9.120	3,473,348	+0.16(+1.79%)
Feb 05, 2024	8.830	8.995	8.600	8.960	3,796,721	+0.07(+0.79%)
Feb 02, 2024	9.100	9.260	8.760	8.890	4,788,441	-0.40(-4.31%)

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.