Skip to main content

Ardelyx Inc (NQ: ARDX )

7.485 +0.075 (+1.01%)
Streaming Delayed Price Updated: 11:12 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.120 5.120 4.800 5.000 454,085 -0.16(-3.10%)
Oct 30, 2019 5.080 5.200 4.950 5.160 307,227 +0.08(+1.57%)
Oct 29, 2019 4.980 5.120 4.910 5.080 288,067 +0.07(+1.40%)
Oct 28, 2019 5.040 5.120 4.950 5.010 245,986 -0.03(-0.60%)
Oct 25, 2019 4.810 5.090 4.780 5.040 194,600 +0.19(+3.92%)
Oct 24, 2019 4.970 4.970 4.770 4.850 277,118 -0.11(-2.22%)
Oct 23, 2019 5.020 5.160 4.895 4.960 289,878 -0.06(-1.20%)
Oct 22, 2019 4.910 5.120 4.870 5.020 384,929 +0.11(+2.24%)
Oct 21, 2019 4.520 5.010 4.440 4.910 518,648 +0.39(+8.63%)
Oct 18, 2019 4.600 4.700 4.360 4.520 616,900 -0.11(-2.38%)
Oct 17, 2019 4.360 4.790 4.360 4.630 775,455 +0.29(+6.68%)
Oct 16, 2019 4.390 4.540 4.330 4.340 271,383 -0.07(-1.59%)
Oct 15, 2019 4.400 4.550 4.310 4.410 287,883 +0.02(+0.46%)
Oct 14, 2019 4.580 4.645 4.380 4.390 399,985 -0.26(-5.59%)
Oct 11, 2019 4.350 4.770 4.180 4.650 544,000 +0.38(+8.90%)
Oct 10, 2019 4.230 4.360 4.160 4.270 342,107 +0.04(+0.95%)
Oct 09, 2019 4.530 4.530 4.157 4.230 552,757 -0.27(-6.00%)
Oct 08, 2019 4.480 4.580 4.420 4.500 314,311 -0.05(-1.10%)
Oct 07, 2019 4.530 4.650 4.490 4.550 306,969 -0.09(-1.94%)
Oct 04, 2019 4.660 4.777 4.500 4.640 305,400 +0.01(+0.22%)
Oct 03, 2019 4.590 4.670 4.500 4.630 354,126 +0.00(+0.00%)
Oct 02, 2019 4.510 4.720 4.440 4.630 411,902 +0.07(+1.54%)
Oct 01, 2019 4.710 4.807 4.540 4.560 924,831 -0.14(-2.98%)
Sep 30, 2019 4.840 4.840 4.560 4.700 448,370 -0.14(-2.89%)
Sep 27, 2019 4.850 4.990 4.700 4.840 424,200 -0.03(-0.62%)
Sep 26, 2019 5.200 5.400 4.820 4.870 531,075 -0.33(-6.44%)
Sep 25, 2019 5.190 5.460 5.070 5.205 956,094 +0.01(+0.29%)
Sep 24, 2019 5.520 5.550 5.100 5.190 1,031,332 -0.25(-4.60%)
Sep 23, 2019 5.200 5.530 5.110 5.440 797,628 +0.27(+5.22%)
Sep 20, 2019 4.860 5.219 4.800 5.170 1,045,600 +0.29(+5.94%)
Sep 19, 2019 4.880 4.920 4.685 4.880 662,890 +0.00(+0.00%)
Sep 18, 2019 4.750 5.080 4.520 4.880 1,353,556 +0.20(+4.27%)
Sep 17, 2019 4.990 5.040 4.660 4.680 1,297,637 -0.36(-7.14%)
Sep 16, 2019 5.230 5.490 4.920 5.040 1,605,183 -0.27(-5.08%)
Sep 13, 2019 5.620 5.800 5.110 5.310 3,097,300 -0.97(-15.45%)
Sep 12, 2019 6.100 6.780 5.210 6.280 5,679,688 +0.48(+8.28%)
Sep 11, 2019 6.000 6.100 5.420 5.800 2,122,965 -0.24(-3.97%)
Sep 10, 2019 5.680 6.150 5.400 6.040 2,635,020 +0.42(+7.47%)
Sep 09, 2019 5.120 5.790 4.920 5.620 3,352,681 +0.75(+15.40%)
Sep 06, 2019 5.050 5.200 4.770 4.870 1,840,900 -0.14(-2.79%)
Sep 05, 2019 4.910 5.330 4.850 5.010 1,773,328 +0.05(+1.01%)
Sep 04, 2019 5.380 5.590 4.720 4.960 4,918,189 -0.86(-14.78%)
Sep 03, 2019 4.010 5.950 3.770 5.820 19,369,380 +2.42(+71.18%)
Aug 30, 2019 3.460 3.520 3.220 3.400 470,000 -0.11(-3.13%)
Aug 29, 2019 3.750 3.760 3.480 3.510 617,036 -0.16(-4.36%)
Aug 28, 2019 3.670 3.810 3.600 3.670 327,213 -0.02(-0.54%)
Aug 27, 2019 3.730 3.900 3.600 3.690 679,714 +0.03(+0.82%)
Aug 26, 2019 3.520 3.900 3.450 3.660 980,765 +0.14(+3.98%)
Aug 23, 2019 3.620 3.650 3.330 3.520 643,300 -0.08(-2.22%)
Aug 22, 2019 3.490 3.650 3.400 3.600 673,050 +0.17(+4.96%)
Aug 21, 2019 3.170 3.500 2.970 3.430 871,030 +0.29(+9.24%)
Aug 20, 2019 3.100 3.330 2.970 3.140 1,019,596 +0.17(+5.72%)
Aug 19, 2019 2.590 3.060 2.550 2.970 899,294 +0.50(+20.24%)
Aug 16, 2019 2.170 2.500 2.170 2.470 196,100 +0.32(+14.88%)
Aug 15, 2019 2.230 2.290 2.100 2.150 155,774 -0.07(-3.15%)
Aug 14, 2019 2.290 2.310 2.220 2.220 99,447 -0.12(-5.13%)
Aug 13, 2019 2.260 2.380 2.260 2.340 59,759 +0.09(+4.00%)
Aug 12, 2019 2.300 2.350 2.250 2.250 74,037 -0.03(-1.32%)
Aug 09, 2019 2.280 2.370 2.280 2.280 81,300 -0.06(-2.56%)
Aug 08, 2019 2.250 2.440 2.250 2.340 94,408 +0.10(+4.46%)
Aug 07, 2019 2.250 2.340 2.210 2.240 61,688 -0.02(-0.88%)
Aug 06, 2019 2.230 2.300 2.160 2.260 55,663 +0.06(+2.73%)
Aug 05, 2019 2.280 2.340 2.190 2.200 129,838 -0.14(-5.98%)
Aug 02, 2019 2.410 2.434 2.270 2.340 81,000 -0.08(-3.31%)
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.