Ardelyx Inc (NQ: ARDX )

1.160 USD +0.020 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 1.090 1.160 2,854,549 +0.02(+1.75%)
Oct 22, 2021 1.150 1.060 1.140 4,809,384 -0.05(-4.20%)
Oct 21, 2021 1.090 1.200 1.090 1.190 4,048,183 +0.09(+8.18%)
Oct 20, 2021 1.050 1.110 1.040 1.100 3,558,770 +0.05(+4.76%)
Oct 19, 2021 1.010 1.050 1.010 1.050 3,196,999 +0.03(+2.94%)
Oct 18, 2021 1.080 1.080 1.010 1.020 6,036,424 -0.06(-5.56%)
Oct 15, 2021 1.140 1.175 1.050 1.080 4,301,077 -0.09(-7.69%)
Oct 14, 2021 1.090 1.170 1.060 1.170 7,386,608 +0.08(+7.34%)
Oct 13, 2021 1.080 1.150 1.030 1.090 16,581,868 -0.23(-17.42%)
Oct 12, 2021 1.300 1.340 1.280 1.320 1,244,300 +0.03(+2.33%)
Oct 11, 2021 1.260 1.300 1.250 1.290 1,618,222 +0.04(+3.20%)
Oct 08, 2021 1.290 1.290 1.250 1.250 1,824,026 -0.02(-1.57%)
Oct 07, 2021 1.270 1.289 1.260 1.270 1,963,019 +0.00(+0.00%)
Oct 06, 2021 1.300 1.300 1.250 1.270 2,616,913 -0.04(-3.05%)
Oct 05, 2021 1.360 1.370 1.270 1.310 3,387,352 -0.06(-4.38%)
Oct 04, 2021 1.300 1.400 1.290 1.370 4,690,170 +0.07(+5.38%)
Oct 01, 2021 1.300 1.370 1.290 1.300 2,550,435 -0.02(-1.52%)
Sep 30, 2021 1.290 1.325 1.270 1.320 1,641,781 +0.04(+3.13%)
Sep 29, 2021 1.300 1.310 1.260 1.280 2,125,334 -0.02(-1.54%)
Sep 28, 2021 1.330 1.340 1.300 1.300 2,075,154 -0.05(-3.70%)
Sep 27, 2021 1.320 1.350 1.295 1.350 2,352,281 +0.04(+3.05%)
Sep 24, 2021 1.330 1.350 1.310 1.310 1,236,817 -0.04(-2.96%)
Sep 23, 2021 1.320 1.360 1.310 1.350 1,706,381 +0.03(+2.27%)
Sep 22, 2021 1.330 1.330 1.302 1.320 1,276,916 +0.03(+2.33%)
Sep 21, 2021 1.280 1.320 1.280 1.290 1,540,490 +0.02(+1.57%)
Sep 20, 2021 1.300 1.340 1.260 1.270 3,150,431 -0.04(-3.05%)
Sep 17, 2021 1.360 1.360 1.290 1.310 7,829,130 -0.03(-2.24%)
Sep 16, 2021 1.270 1.350 1.260 1.340 3,264,840 +0.07(+5.51%)
Sep 15, 2021 1.270 1.300 1.250 1.270 2,789,136 -0.01(-0.78%)
Sep 14, 2021 1.330 1.345 1.280 1.280 3,344,149 -0.06(-4.48%)
Sep 13, 2021 1.370 1.370 1.320 1.340 2,329,406 -0.02(-1.47%)
Sep 10, 2021 1.390 1.440 1.360 1.360 2,398,133 -0.03(-2.16%)
Sep 09, 2021 1.350 1.390 1.350 1.390 1,889,969 +0.03(+2.21%)
Sep 08, 2021 1.400 1.416 1.350 1.360 3,098,843 -0.04(-2.86%)
Sep 07, 2021 1.440 1.460 1.400 1.400 3,709,678 -0.04(-2.78%)
Sep 03, 2021 1.560 1.580 1.420 1.440 14,374,520 +0.00(+0.00%)
Sep 02, 2021 1.460 1.470 1.440 1.440 1,542,825 -0.01(-0.69%)
Sep 01, 2021 1.414 1.470 1.400 1.450 2,349,834 +0.04(+2.84%)
Aug 31, 2021 1.430 1.460 1.410 1.410 2,929,697 -0.03(-2.08%)
Aug 30, 2021 1.460 1.470 1.420 1.440 2,055,298 -0.01(-0.69%)
Aug 27, 2021 1.460 1.490 1.400 1.450 3,378,685 +0.00(+0.00%)
Aug 26, 2021 1.410 1.460 1.400 1.450 2,940,188 +0.05(+3.57%)
Aug 25, 2021 1.490 1.490 1.390 1.400 4,656,493 -0.07(-4.76%)
Aug 24, 2021 1.450 1.480 1.410 1.470 2,761,892 +0.03(+2.08%)
Aug 23, 2021 1.370 1.450 1.365 1.440 3,409,127 +0.10(+7.46%)
Aug 20, 2021 1.320 1.400 1.280 1.340 3,639,394 +0.02(+1.52%)
Aug 19, 2021 1.340 1.390 1.320 1.320 3,633,501 -0.05(-3.65%)
Aug 18, 2021 1.450 1.460 1.360 1.370 4,803,455 -0.10(-6.80%)
Aug 17, 2021 1.460 1.480 1.405 1.470 5,140,483 -0.03(-2.00%)
Aug 16, 2021 1.350 1.530 1.330 1.500 11,087,756 +0.06(+4.17%)
Aug 13, 2021 1.550 1.560 1.430 1.440 6,114,019 -0.08(-5.26%)
Aug 12, 2021 1.470 1.540 1.430 1.520 8,019,593 +0.01(+0.66%)
Aug 11, 2021 1.540 1.570 1.430 1.510 12,433,835 -0.03(-1.95%)
Aug 10, 2021 1.590 1.609 1.520 1.540 7,638,023 -0.05(-3.14%)
Aug 09, 2021 1.620 1.630 1.580 1.590 6,358,995 -0.01(-0.63%)
Aug 06, 2021 1.670 1.690 1.590 1.600 7,906,613 -0.05(-3.03%)
Aug 05, 2021 1.600 1.670 1.560 1.650 8,881,756 +0.05(+3.12%)
Aug 04, 2021 1.620 1.690 1.570 1.600 11,087,673 -0.04(-2.44%)
Aug 03, 2021 1.640 1.690 1.590 1.640 15,024,914 -0.04(-2.38%)
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.