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, 2018 2.940 2.950 2.660 2.750 468,490 -0.16(-5.50%)
Oct 30, 2018 2.900 2.970 2.810 2.910 288,222 +0.00(+0.00%)
Oct 29, 2018 2.890 3.060 2.890 2.910 341,722 +0.04(+1.39%)
Oct 26, 2018 3.290 3.300 2.830 2.870 903,500 -0.58(-16.81%)
Oct 25, 2018 3.500 3.680 3.250 3.450 441,500 -0.07(-1.99%)
Oct 24, 2018 3.730 3.870 3.510 3.520 386,949 -0.20(-5.38%)
Oct 23, 2018 3.680 3.865 3.650 3.720 157,050 -0.03(-0.80%)
Oct 22, 2018 3.900 3.900 3.710 3.750 184,387 -0.14(-3.60%)
Oct 19, 2018 3.930 4.090 3.840 3.890 167,500 -0.03(-0.77%)
Oct 18, 2018 3.910 3.970 3.760 3.920 158,398 -0.01(-0.25%)
Oct 17, 2018 3.970 4.012 3.800 3.930 184,245 -0.05(-1.26%)
Oct 16, 2018 3.750 3.990 3.730 3.980 238,477 +0.27(+7.28%)
Oct 15, 2018 3.740 3.790 3.550 3.710 281,440 +0.01(+0.27%)
Oct 12, 2018 3.850 3.910 3.620 3.700 327,800 -0.05(-1.33%)
Oct 11, 2018 3.800 3.990 3.720 3.750 296,270 -0.07(-1.83%)
Oct 10, 2018 3.980 4.080 3.820 3.820 285,820 -0.18(-4.50%)
Oct 09, 2018 3.960 4.090 3.850 4.000 179,303 +0.05(+1.27%)
Oct 08, 2018 3.960 4.060 3.850 3.950 154,588 -0.03(-0.75%)
Oct 05, 2018 4.030 4.140 3.850 3.980 270,700 -0.07(-1.73%)
Oct 04, 2018 4.050 4.120 3.970 4.050 200,468 -0.02(-0.49%)
Oct 03, 2018 4.030 4.140 3.900 4.070 271,808 +0.05(+1.24%)
Oct 02, 2018 4.180 4.200 3.950 4.020 306,051 -0.14(-3.37%)
Oct 01, 2018 4.420 4.420 4.130 4.160 239,234 -0.19(-4.37%)
Sep 28, 2018 4.250 4.350 4.200 4.350 185,800 +0.10(+2.35%)
Sep 27, 2018 4.500 4.500 4.250 4.250 165,494 -0.20(-4.49%)
Sep 26, 2018 4.400 4.500 4.300 4.450 350,591 +0.05(+1.14%)
Sep 25, 2018 4.350 4.450 4.272 4.400 309,683 +0.10(+2.33%)
Sep 24, 2018 4.150 4.400 4.125 4.300 455,701 +0.15(+3.61%)
Sep 21, 2018 4.150 4.250 4.100 4.150 957,900 -0.05(-1.19%)
Sep 20, 2018 4.150 4.200 4.100 4.200 146,194 +0.10(+2.44%)
Sep 19, 2018 3.950 4.250 3.900 4.100 445,031 +0.20(+5.13%)
Sep 18, 2018 3.900 3.950 3.800 3.900 404,749 +0.05(+1.30%)
Sep 17, 2018 3.800 3.900 3.750 3.850 206,805 +0.05(+1.32%)
Sep 14, 2018 3.850 3.950 3.700 3.800 481,400 +0.00(+0.00%)
Sep 13, 2018 3.950 4.000 3.750 3.800 405,449 +0.00(+0.00%)
Sep 12, 2018 4.000 4.000 3.800 3.800 366,956 -0.15(-3.80%)
Sep 11, 2018 3.800 4.000 3.800 3.950 350,160 +0.15(+3.95%)
Sep 10, 2018 3.850 3.950 3.800 3.800 521,513 -0.08(-1.94%)
Sep 07, 2018 3.900 4.025 3.850 3.875 598,700 -0.02(-0.64%)
Sep 06, 2018 4.150 4.175 3.900 3.900 328,817 -0.25(-6.02%)
Sep 05, 2018 4.200 4.275 4.150 4.150 181,938 -0.10(-2.35%)
Sep 04, 2018 4.300 4.325 4.150 4.250 234,228 -0.05(-1.16%)
Aug 31, 2018 4.300 4.300 4.300 0 +0.00(+0.00%)
Aug 30, 2018 4.450 4.500 4.250 4.300 536,890 -0.15(-3.37%)
Aug 29, 2018 4.350 4.600 4.350 4.450 309,543 +0.05(+1.14%)
Aug 28, 2018 4.450 4.500 4.300 4.400 189,936 +0.00(+0.00%)
Aug 27, 2018 4.600 4.600 4.300 4.400 451,967 +0.00(+0.00%)
Aug 24, 2018 4.300 4.500 4.200 4.400 455,300 +0.25(+6.02%)
Aug 23, 2018 4.200 4.300 4.050 4.150 244,640 -0.05(-1.19%)
Aug 22, 2018 4.150 4.350 4.150 4.200 354,611 +0.05(+1.20%)
Aug 21, 2018 4.100 4.250 4.080 4.150 250,553 +0.05(+1.22%)
Aug 20, 2018 3.950 4.200 3.950 4.100 333,495 +0.15(+3.80%)
Aug 17, 2018 4.050 4.100 3.850 3.950 346,800 -0.15(-3.66%)
Aug 16, 2018 3.950 4.100 3.805 4.100 334,505 +0.17(+4.46%)
Aug 15, 2018 4.100 4.100 3.850 3.925 208,258 -0.17(-4.27%)
Aug 14, 2018 4.100 4.100 4.050 4.100 91,739 +0.05(+1.23%)
Aug 13, 2018 4.150 4.200 4.000 4.050 249,024 -0.15(-3.57%)
Aug 10, 2018 4.200 4.300 4.150 4.200 311,100 -0.05(-1.18%)
Aug 09, 2018 3.900 4.350 3.850 4.250 507,986 +0.35(+8.97%)
Aug 08, 2018 3.850 4.000 3.800 3.900 445,106 -0.30(-7.14%)
Aug 07, 2018 4.200 4.300 4.150 4.200 481,718 +0.00(+0.00%)
Aug 06, 2018 3.800 4.250 3.800 4.200 652,855 +0.35(+9.09%)
Aug 03, 2018 3.950 4.000 3.800 3.850 271,600 -0.10(-2.53%)
Aug 02, 2018 3.950 4.000 3.800 3.950 129,726 -0.05(-1.25%)
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.