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

Ardelyx Inc (NQ: ARDX )

7.770 -0.290 (-3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2019 2.110 2.198 2.070 2.100 135,537 +0.00(+0.00%)
Jan 30, 2019 2.000 2.140 2.000 2.100 144,002 +0.09(+4.48%)
Jan 29, 2019 1.990 2.050 1.960 2.010 96,709 +0.02(+1.01%)
Jan 28, 2019 2.020 2.090 1.960 1.990 165,460 -0.03(-1.49%)
Jan 25, 2019 2.030 2.080 2.000 2.020 258,300 +0.01(+0.50%)
Jan 24, 2019 1.920 2.010 1.860 2.010 227,173 +0.07(+3.61%)
Jan 23, 2019 2.010 2.130 1.910 1.940 217,062 -0.08(-4.20%)
Jan 22, 2019 2.200 2.250 2.000 2.025 312,782 -0.21(-9.19%)
Jan 18, 2019 2.340 2.380 2.190 2.230 179,900 -0.09(-3.88%)
Jan 17, 2019 2.210 2.340 2.210 2.320 209,385 +0.09(+4.04%)
Jan 16, 2019 2.320 2.380 2.200 2.230 137,279 -0.10(-4.29%)
Jan 15, 2019 2.290 2.350 2.260 2.330 243,272 +0.03(+1.30%)
Jan 14, 2019 2.370 2.390 2.250 2.300 292,290 -0.11(-4.56%)
Jan 11, 2019 2.400 2.450 2.350 2.410 195,100 +0.00(+0.00%)
Jan 10, 2019 2.370 2.440 2.290 2.410 319,862 +0.01(+0.42%)
Jan 09, 2019 2.350 2.435 2.270 2.400 371,372 +0.06(+2.56%)
Jan 08, 2019 2.250 2.430 2.176 2.340 416,068 +0.10(+4.46%)
Jan 07, 2019 2.040 2.510 2.021 2.240 342,863 +0.18(+8.74%)
Jan 04, 2019 1.920 2.090 1.905 2.060 230,900 +0.18(+9.57%)
Jan 03, 2019 1.990 2.015 1.850 1.880 234,920 -0.12(-6.00%)
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.