Indicators

Ardelyx Inc (NQ: ARDX )

6.420 +0.110 (+1.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	6.380	6.950	6.310	6.920	890,900	+0.24(+3.59%)
Feb 27, 2020	6.600	7.020	6.280	6.680	835,389	-0.16(-2.34%)
Feb 26, 2020	7.010	7.350	6.730	6.840	978,837	-0.15(-2.15%)
Feb 25, 2020	7.650	7.780	6.970	6.990	984,470	-0.63(-8.27%)
Feb 24, 2020	7.830	8.140	7.450	7.620	1,030,576	-0.40(-4.99%)
Feb 21, 2020	8.770	8.790	7.925	8.020	1,490,600	-0.77(-8.76%)
Feb 20, 2020	8.270	8.815	8.250	8.790	1,010,280	+0.50(+6.03%)
Feb 19, 2020	8.000	8.300	7.870	8.290	1,088,093	+0.33(+4.15%)
Feb 18, 2020	7.340	8.070	7.280	7.960	1,441,221	+0.76(+10.56%)
Feb 14, 2020	7.640	7.730	7.135	7.200	810,100	-0.48(-6.25%)
Feb 13, 2020	7.850	7.950	7.410	7.680	722,720	-0.12(-1.54%)
Feb 12, 2020	7.800	8.100	7.590	7.800	1,625,406	+0.37(+4.98%)
Feb 11, 2020	7.400	7.650	7.280	7.430	465,247	+0.10(+1.36%)
Feb 10, 2020	7.330	7.580	7.210	7.330	1,810,714	+0.15(+2.09%)
Feb 07, 2020	7.300	7.310	6.990	7.180	487,000	-0.11(-1.51%)
Feb 06, 2020	7.360	7.370	7.090	7.290	695,106	-0.05(-0.68%)
Feb 05, 2020	7.330	7.470	7.160	7.340	499,743	+0.00(+0.00%)
Feb 04, 2020	7.310	7.490	7.150	7.340	359,097	+0.09(+1.24%)

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.