Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardelyx Inc (NQ: ARDX )

7.660 -0.400 (-4.96%)
Streaming Delayed Price Updated: 11:24 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 2.940 2.950 2.660 2.750 468,490 -0.16(-5.50%)
Oct 30, 2018 2.900 2.970 2.810 2.910 288,222 +0.00(+0.00%)
Oct 29, 2018 2.890 3.060 2.890 2.910 341,722 +0.04(+1.39%)
Oct 26, 2018 3.290 3.300 2.830 2.870 903,500 -0.58(-16.81%)
Oct 25, 2018 3.500 3.680 3.250 3.450 441,500 -0.07(-1.99%)
Oct 24, 2018 3.730 3.870 3.510 3.520 386,949 -0.20(-5.38%)
Oct 23, 2018 3.680 3.865 3.650 3.720 157,050 -0.03(-0.80%)
Oct 22, 2018 3.900 3.900 3.710 3.750 184,387 -0.14(-3.60%)
Oct 19, 2018 3.930 4.090 3.840 3.890 167,500 -0.03(-0.77%)
Oct 18, 2018 3.910 3.970 3.760 3.920 158,398 -0.01(-0.25%)
Oct 17, 2018 3.970 4.012 3.800 3.930 184,245 -0.05(-1.26%)
Oct 16, 2018 3.750 3.990 3.730 3.980 238,477 +0.27(+7.28%)
Oct 15, 2018 3.740 3.790 3.550 3.710 281,440 +0.01(+0.27%)
Oct 12, 2018 3.850 3.910 3.620 3.700 327,800 -0.05(-1.33%)
Oct 11, 2018 3.800 3.990 3.720 3.750 296,270 -0.07(-1.83%)
Oct 10, 2018 3.980 4.080 3.820 3.820 285,820 -0.18(-4.50%)
Oct 09, 2018 3.960 4.090 3.850 4.000 179,303 +0.05(+1.27%)
Oct 08, 2018 3.960 4.060 3.850 3.950 154,588 -0.03(-0.75%)
Oct 05, 2018 4.030 4.140 3.850 3.980 270,700 -0.07(-1.73%)
Oct 04, 2018 4.050 4.120 3.970 4.050 200,468 -0.02(-0.49%)
Oct 03, 2018 4.030 4.140 3.900 4.070 271,808 +0.05(+1.24%)
Oct 02, 2018 4.180 4.200 3.950 4.020 306,051 -0.14(-3.37%)
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.