Indicators

Ardelyx Inc (NQ: ARDX )

6.570 -0.040 (-0.61%)

Streaming Delayed Price Updated: 10:20 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	16.00	16.40	15.74	15.74	73,281	-0.27(-1.66%)
Feb 26, 2015	16.22	16.63	14.78	16.01	116,215	-1.29(-7.46%)
Feb 25, 2015	16.89	17.43	16.30	17.30	34,015	+0.42(+2.49%)
Feb 24, 2015	17.41	17.41	16.28	16.88	70,400	-0.41(-2.37%)
Feb 23, 2015	17.05	17.45	16.45	17.29	37,468	+0.11(+0.64%)
Feb 20, 2015	17.45	17.49	16.55	17.18	62,452	-0.01(-0.06%)
Feb 19, 2015	17.82	18.15	17.01	17.19	56,581	-0.44(-2.50%)
Feb 18, 2015	16.23	17.67	16.14	17.63	65,605	+1.26(+7.70%)
Feb 17, 2015	17.25	17.25	16.10	16.37	49,791	-0.77(-4.49%)
Feb 13, 2015	16.45	17.14	17.14	17.14	73,900	+0.71(+4.32%)
Feb 12, 2015	16.00	16.63	15.68	16.43	79,663	+0.60(+3.79%)
Feb 11, 2015	15.69	16.23	15.53	15.83	78,719	+0.05(+0.32%)
Feb 10, 2015	15.81	16.07	15.61	15.78	82,139	-0.11(-0.69%)
Feb 09, 2015	15.61	16.04	15.61	15.89	82,282	-0.03(-0.19%)
Feb 06, 2015	15.94	16.20	15.73	15.92	82,777	-0.03(-0.19%)
Feb 05, 2015	15.73	16.47	15.46	15.95	167,266	+0.17(+1.08%)
Feb 04, 2015	16.00	17.18	15.60	15.78	288,864	+0.24(+1.54%)
Feb 03, 2015	18.70	19.28	15.34	15.54	450,164	-3.71(-19.27%)

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.