Indicators

Ardelyx Inc (NQ: ARDX )

7.800 +0.010 (+0.13%)

Streaming Delayed Price Updated: 11:27 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	5.300	5.400	5.200	5.200	173,848	-0.10(-1.89%)
Jul 28, 2017	5.400	5.500	5.200	5.300	267,045	-0.15(-2.75%)
Jul 27, 2017	5.700	5.800	5.400	5.450	224,609	-0.15(-2.68%)
Jul 26, 2017	5.750	5.850	5.600	5.600	121,071	-0.15(-2.61%)
Jul 25, 2017	6.000	6.100	5.700	5.750	305,945	-0.20(-3.36%)
Jul 24, 2017	5.650	6.200	5.600	5.950	451,250	+0.35(+6.25%)
Jul 21, 2017	5.550	5.800	5.400	5.600	175,321	+0.10(+1.82%)
Jul 20, 2017	5.400	5.600	5.250	5.500	186,347	+0.20(+3.77%)
Jul 19, 2017	5.450	5.700	5.300	5.300	259,742	-0.10(-1.85%)
Jul 18, 2017	5.800	5.850	5.400	5.400	205,759	-0.40(-6.90%)
Jul 17, 2017	5.800	5.900	5.750	5.800	224,752	+0.05(+0.87%)
Jul 14, 2017	5.950	5.950	5.750	5.750	301,640	-0.20(-3.36%)
Jul 13, 2017	5.800	5.950	5.650	5.950	263,130	+0.10(+1.71%)
Jul 12, 2017	5.500	6.100	5.500	5.850	502,379	+0.35(+6.36%)
Jul 11, 2017	5.450	5.650	5.400	5.500	287,191	+0.00(+0.00%)
Jul 10, 2017	5.600	6.000	5.500	5.500	359,746	+0.05(+0.92%)
Jul 07, 2017	5.200	5.450	5.150	5.450	256,378	+0.35(+6.86%)
Jul 06, 2017	5.200	5.300	5.000	5.100	156,974	-0.10(-1.92%)
Jul 05, 2017	5.250	5.400	5.100	5.200	259,492	-0.10(-1.89%)

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.