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

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
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, 2017 5.050 5.450 5.050 5.350 455,345 +0.30(+5.94%)
Oct 30, 2017 5.000 5.200 5.000 5.050 550,156 +0.00(+0.00%)
Oct 27, 2017 4.800 5.050 4.750 5.050 543,239 +0.20(+4.12%)
Oct 26, 2017 5.100 5.150 4.750 4.850 637,459 -0.30(-5.83%)
Oct 25, 2017 5.100 5.250 5.050 5.150 389,253 +0.05(+0.98%)
Oct 24, 2017 5.200 5.350 5.000 5.100 699,812 -0.15(-2.86%)
Oct 23, 2017 5.500 5.600 5.150 5.250 885,039 -0.25(-4.55%)
Oct 20, 2017 5.800 5.800 5.475 5.500 444,840 -0.20(-3.51%)
Oct 19, 2017 5.450 5.800 5.300 5.700 1,039,537 +0.30(+5.56%)
Oct 18, 2017 5.650 5.950 5.350 5.400 1,861,116 -0.10(-1.82%)
Oct 17, 2017 6.700 6.745 5.450 5.500 2,727,399 -0.90(-14.06%)
Oct 16, 2017 7.350 7.500 6.250 6.400 2,413,088 -0.88(-12.03%)
Oct 13, 2017 7.600 7.750 7.200 7.275 3,027,135 -0.52(-6.73%)
Oct 12, 2017 7.950 8.650 7.300 7.800 26,142,732 +2.40(+44.44%)
Oct 11, 2017 5.400 5.600 5.250 5.400 2,734,484 +0.00(+0.00%)
Oct 10, 2017 5.550 5.650 5.200 5.400 322,516 -0.10(-1.82%)
Oct 09, 2017 5.650 5.750 5.450 5.500 278,078 -0.15(-2.65%)
Oct 06, 2017 5.850 5.975 5.550 5.650 188,308 -0.25(-4.24%)
Oct 05, 2017 6.050 6.150 5.800 5.900 181,580 -0.15(-2.48%)
Oct 04, 2017 6.050 6.100 5.900 6.050 169,127 +0.10(+1.68%)
Oct 03, 2017 6.350 6.500 5.800 5.950 437,697 -0.45(-7.03%)
Oct 02, 2017 5.700 6.400 5.600 6.400 483,237 +0.80(+14.29%)
Sep 29, 2017 5.600 5.650 5.450 5.600 138,247 +0.05(+0.90%)
Sep 28, 2017 5.700 5.700 5.400 5.550 132,596 -0.05(-0.89%)
Sep 27, 2017 5.300 5.650 5.050 5.600 274,158 +0.30(+5.66%)
Sep 26, 2017 5.400 5.400 4.750 5.300 384,914 +0.00(+0.00%)
Sep 25, 2017 5.300 5.550 5.295 5.300 219,246 +0.00(+0.00%)
Sep 22, 2017 5.350 5.404 5.250 5.300 133,201 -0.10(-1.85%)
Sep 21, 2017 5.500 5.500 5.305 5.400 107,917 -0.05(-0.92%)
Sep 20, 2017 5.600 5.750 5.400 5.450 203,960 -0.15(-2.68%)
Sep 19, 2017 5.600 5.650 5.450 5.600 133,937 +0.05(+0.90%)
Sep 18, 2017 5.350 5.750 5.300 5.550 381,705 +0.25(+4.72%)
Sep 15, 2017 5.400 5.450 5.250 5.300 542,946 -0.05(-0.93%)
Sep 14, 2017 5.450 5.550 5.300 5.350 133,867 -0.10(-1.83%)
Sep 13, 2017 5.350 5.500 5.250 5.450 164,321 +0.10(+1.87%)
Sep 12, 2017 5.700 5.775 5.200 5.350 326,195 -0.35(-6.14%)
Sep 11, 2017 5.700 5.950 5.555 5.700 225,201 +0.05(+0.88%)
Sep 08, 2017 5.700 5.700 5.350 5.650 183,855 +0.00(+0.00%)
Sep 07, 2017 5.350 5.750 5.200 5.650 341,177 +0.30(+5.61%)
Sep 06, 2017 5.100 5.650 5.100 5.350 565,456 +0.25(+4.90%)
Sep 05, 2017 5.100 5.300 5.050 5.100 231,636 -0.05(-0.97%)
Sep 01, 2017 5.200 5.200 4.850 5.150 169,387 +0.00(+0.00%)
Aug 31, 2017 5.000 5.200 4.950 5.150 223,640 +0.20(+4.04%)
Aug 30, 2017 5.000 5.100 4.900 4.950 141,863 -0.05(-1.00%)
Aug 29, 2017 5.050 5.150 4.850 5.000 286,797 -0.05(-0.99%)
Aug 28, 2017 5.100 5.200 4.950 5.050 134,925 +0.00(+0.00%)
Aug 25, 2017 5.350 5.350 5.000 5.050 116,575 -0.25(-4.72%)
Aug 24, 2017 5.150 5.300 4.950 5.300 161,486 +0.20(+3.92%)
Aug 23, 2017 5.200 5.417 5.050 5.100 183,885 -0.20(-3.77%)
Aug 22, 2017 5.000 5.350 4.950 5.300 236,930 +0.30(+6.00%)
Aug 21, 2017 4.650 5.100 4.575 5.000 776,445 +0.30(+6.38%)
Aug 18, 2017 4.400 4.750 4.400 4.700 179,451 +0.25(+5.62%)
Aug 17, 2017 4.700 4.724 4.450 4.450 311,382 -0.30(-6.32%)
Aug 16, 2017 4.800 4.950 4.650 4.750 226,398 +0.05(+1.06%)
Aug 15, 2017 5.150 5.150 4.650 4.700 185,582 -0.40(-7.84%)
Aug 14, 2017 5.100 5.300 5.000 5.100 229,278 +0.00(+0.00%)
Aug 11, 2017 4.950 5.100 4.850 5.100 210,830 +0.25(+5.15%)
Aug 10, 2017 4.750 5.250 4.750 4.850 425,918 +0.15(+3.19%)
Aug 09, 2017 4.450 4.850 4.300 4.700 458,723 +0.35(+8.05%)
Aug 08, 2017 4.600 4.850 4.275 4.350 267,388 -0.20(-4.40%)
Aug 07, 2017 4.800 4.850 4.525 4.550 354,211 -0.25(-5.21%)
Aug 04, 2017 4.950 4.500 4.800 404,651 +0.15(+3.23%)
Aug 03, 2017 5.000 5.150 4.400 4.650 321,845 -0.35(-7.00%)
Aug 02, 2017 5.150 5.150 4.850 5.000 188,395 -0.10(-1.96%)
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.