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 (%)
Jul 31, 2019 2.450 2.500 2.410 2.410 121,954 -0.05(-2.03%)
Jul 30, 2019 2.400 2.500 2.400 2.460 116,819 +0.05(+2.07%)
Jul 29, 2019 2.360 2.450 2.350 2.410 72,157 +0.03(+1.26%)
Jul 26, 2019 2.390 2.430 2.360 2.380 94,900 +0.01(+0.42%)
Jul 25, 2019 2.390 2.480 2.312 2.370 115,692 +0.00(+0.00%)
Jul 24, 2019 2.260 2.390 2.250 2.370 84,287 +0.09(+3.95%)
Jul 23, 2019 2.380 2.400 2.270 2.280 116,250 -0.10(-4.20%)
Jul 22, 2019 2.500 2.510 2.330 2.380 135,103 -0.12(-4.80%)
Jul 19, 2019 2.530 2.560 2.470 2.500 60,600 -0.07(-2.72%)
Jul 18, 2019 2.600 2.610 2.500 2.570 87,603 -0.03(-1.15%)
Jul 17, 2019 2.590 2.640 2.570 2.600 37,941 +0.01(+0.39%)
Jul 16, 2019 2.550 2.620 2.540 2.590 105,851 +0.05(+1.97%)
Jul 15, 2019 2.530 2.600 2.500 2.540 36,586 +0.00(+0.00%)
Jul 12, 2019 2.560 2.600 2.510 2.540 89,700 -0.04(-1.55%)
Jul 11, 2019 2.630 2.670 2.550 2.580 75,864 -0.05(-1.90%)
Jul 10, 2019 2.610 2.670 2.570 2.630 75,214 +0.02(+0.77%)
Jul 09, 2019 2.560 2.650 2.560 2.610 168,355 +0.04(+1.56%)
Jul 08, 2019 2.690 2.740 2.560 2.570 85,286 -0.13(-4.81%)
Jul 05, 2019 2.670 2.750 2.660 2.700 50,300 +0.02(+0.75%)
Jul 03, 2019 2.750 2.790 2.660 2.680 44,600 +0.01(+0.37%)
Jul 02, 2019 2.750 2.760 2.650 2.670 74,215 -0.08(-2.91%)
Jul 01, 2019 2.750 2.780 2.640 2.750 68,187 +0.06(+2.23%)
Jun 28, 2019 2.530 2.700 2.530 2.690 656,000 +0.16(+6.32%)
Jun 27, 2019 2.500 2.600 2.500 2.530 108,577 +0.03(+1.20%)
Jun 26, 2019 2.520 2.540 2.450 2.500 120,522 -0.01(-0.40%)
Jun 25, 2019 2.560 2.580 2.440 2.510 77,747 -0.07(-2.71%)
Jun 24, 2019 2.580 2.620 2.520 2.580 66,144 -0.01(-0.39%)
Jun 21, 2019 2.550 2.620 2.520 2.590 173,000 -0.01(-0.38%)
Jun 20, 2019 2.550 2.630 2.530 2.600 167,408 +0.05(+1.96%)
Jun 19, 2019 2.530 2.605 2.520 2.550 84,488 +0.04(+1.59%)
Jun 18, 2019 2.500 2.570 2.350 2.510 694,624 +0.02(+0.80%)
Jun 17, 2019 2.670 2.730 2.440 2.490 274,005 -0.17(-6.39%)
Jun 14, 2019 2.720 2.790 2.640 2.660 49,100 -0.08(-2.92%)
Jun 13, 2019 2.670 2.790 2.670 2.740 71,147 +0.09(+3.40%)
Jun 12, 2019 2.600 2.790 2.600 2.650 103,505 +0.03(+1.15%)
Jun 11, 2019 2.640 2.760 2.560 2.620 112,571 +0.00(+0.19%)
Jun 10, 2019 2.600 2.790 2.600 2.615 74,583 +0.04(+1.36%)
Jun 07, 2019 2.650 2.650 2.530 2.580 116,000 -0.07(-2.64%)
Jun 06, 2019 2.580 2.680 2.530 2.650 80,108 +0.08(+3.11%)
Jun 05, 2019 2.660 2.683 2.570 2.570 65,975 -0.13(-4.81%)
Jun 04, 2019 2.520 2.720 2.520 2.700 141,311 +0.10(+3.85%)
Jun 03, 2019 2.750 2.820 2.570 2.600 80,906 -0.13(-4.76%)
May 31, 2019 2.520 2.760 2.460 2.730 215,400 +0.18(+7.06%)
May 30, 2019 2.660 2.750 2.540 2.550 119,548 -0.10(-3.77%)
May 29, 2019 2.650 2.710 2.620 2.650 89,923 -0.03(-1.12%)
May 28, 2019 2.810 2.860 2.680 2.680 202,522 -0.13(-4.63%)
May 24, 2019 2.740 2.860 2.740 2.810 72,100 +0.08(+2.93%)
May 23, 2019 2.780 2.870 2.670 2.730 260,074 -0.08(-2.85%)
May 22, 2019 2.890 2.970 2.770 2.810 54,569 -0.11(-3.77%)
May 21, 2019 2.900 3.030 2.869 2.920 67,347 +0.04(+1.39%)
May 20, 2019 2.960 3.160 2.830 2.880 96,858 -0.11(-3.68%)
May 17, 2019 3.050 3.070 2.955 2.990 114,100 -0.09(-2.92%)
May 16, 2019 3.130 3.210 3.006 3.080 81,625 -0.05(-1.60%)
May 15, 2019 3.100 3.210 3.065 3.130 54,874 -0.02(-0.63%)
May 14, 2019 2.960 3.190 2.960 3.150 136,043 +0.16(+5.35%)
May 13, 2019 3.240 3.240 2.950 2.990 201,177 -0.28(-8.56%)
May 10, 2019 3.240 3.280 3.170 3.270 66,300 +0.04(+1.24%)
May 09, 2019 3.210 3.270 3.150 3.230 101,674 -0.02(-0.62%)
May 08, 2019 3.320 3.430 3.240 3.250 97,525 -0.16(-4.69%)
May 07, 2019 3.350 3.470 3.350 3.410 156,551 +0.00(+0.00%)
May 06, 2019 3.330 3.500 3.310 3.410 99,064 +0.00(+0.00%)
May 03, 2019 3.310 3.450 3.310 3.410 128,700 +0.13(+3.96%)
May 02, 2019 3.270 3.380 3.200 3.280 95,890 -0.02(-0.61%)
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.