Indicators

Ardelyx Inc (NQ: ARDX )

7.790 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	14.05	14.05	13.50	13.60	177,917	-0.25(-1.81%)
Feb 27, 2017	13.45	14.40	13.40	13.85	233,822	+0.35(+2.59%)
Feb 24, 2017	13.90	14.00	13.40	13.50	136,802	-0.30(-2.17%)
Feb 23, 2017	13.00	14.40	12.88	13.80	325,499	+0.80(+6.15%)
Feb 22, 2017	12.90	13.32	12.70	13.00	524,832	+0.15(+1.17%)
Feb 21, 2017	12.90	13.00	12.30	12.85	781,184	-0.20(-1.53%)
Feb 17, 2017		13.05	13.05	13.05	0	-0.10(-0.76%)
Feb 16, 2017	13.05	13.90	12.55	13.15	346,453	+0.15(+1.15%)
Feb 15, 2017	12.00	13.55	11.40	13.00	811,102	+1.55(+13.54%)
Feb 14, 2017	11.10	11.47	11.00	11.45	81,731	+0.35(+3.15%)
Feb 13, 2017	11.25	11.30	11.00	11.10	71,712	-0.05(-0.45%)
Feb 10, 2017	11.60	11.80	11.15	11.15	103,696	-0.35(-3.04%)
Feb 09, 2017	11.20	11.70	11.18	11.50	263,626	+0.30(+2.68%)
Feb 08, 2017	10.95	11.50	10.95	11.20	133,370	+0.15(+1.36%)
Feb 07, 2017	10.95	11.40	10.95	11.05	210,834	+0.05(+0.45%)
Feb 06, 2017	11.15	11.30	11.00	11.00	216,880	-0.15(-1.35%)
Feb 03, 2017	11.35	11.80	11.12	11.15	328,911	-0.05(-0.45%)
Feb 02, 2017	12.00	12.10	11.00	11.20	818,812	-0.85(-7.05%)

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.