Indicators

Ardelyx Inc (NQ: ARDX )

6.405 -0.035 (-0.54%)

Streaming Delayed Price Updated: 12:29 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	2.890	2.960	2.870	2.880	7,567,672	+0.01(+0.35%)
Feb 27, 2023	2.970	3.040	2.850	2.870	5,126,889	-0.08(-2.71%)
Feb 24, 2023	3.050	3.100	2.930	2.950	3,428,980	-0.12(-3.91%)
Feb 23, 2023	2.990	3.090	2.980	3.070	5,621,629	+0.12(+4.07%)
Feb 22, 2023	2.920	3.010	2.920	2.950	3,344,706	+0.01(+0.34%)
Feb 21, 2023	3.040	3.065	2.910	2.940	4,134,054	-0.10(-3.29%)
Feb 17, 2023	3.000	3.090	2.990	3.040	2,267,835	+0.03(+1.00%)
Feb 16, 2023	3.000	3.060	2.900	3.010	4,096,913	-0.01(-0.33%)
Feb 15, 2023	3.090	3.090	2.931	3.020	3,133,714	-0.05(-1.63%)
Feb 14, 2023	3.160	3.255	2.990	3.070	6,875,162	-0.07(-2.23%)
Feb 13, 2023	3.220	3.240	3.100	3.140	3,400,254	-0.07(-2.18%)
Feb 10, 2023	3.270	3.295	3.185	3.210	3,192,589	-0.10(-3.02%)
Feb 09, 2023	3.350	3.390	3.260	3.310	4,567,684	+0.03(+0.91%)
Feb 08, 2023	3.300	3.420	3.280	3.280	3,782,842	-0.07(-2.09%)
Feb 07, 2023	3.250	3.350	3.120	3.350	4,945,936	+0.13(+4.04%)
Feb 06, 2023	3.080	3.365	3.070	3.220	5,918,226	+0.14(+4.55%)
Feb 03, 2023	2.980	3.290	2.970	3.080	8,121,961	+0.01(+0.33%)
Feb 02, 2023	3.000	3.110	2.900	3.070	4,673,727	+0.06(+1.99%)

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.