Indicators

Ardelyx Inc (NQ: ARDX )

9.310 +0.160 (+1.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	0.8100			0.8262	3,145,544	+0.03(+4.08%)
Jan 28, 2022	0.7759	0.8000	0.7540	0.7938	1,789,140	+0.02(+2.61%)
Jan 27, 2022	0.8100	0.8215	0.7611	0.7736	2,352,828	-0.03(-3.73%)
Jan 26, 2022	0.8600	0.8700	0.8000	0.8036	3,110,178	-0.04(-4.91%)
Jan 25, 2022	0.8400	0.8800	0.8256	0.8451	2,398,884	+0.02(+1.97%)
Jan 24, 2022	0.8100	0.8394	0.7501	0.8288	3,982,316	-0.01(-1.74%)
Jan 21, 2022	0.8817	0.8910	0.8260	0.8435	3,094,516	-0.04(-4.60%)
Jan 20, 2022	0.9200	0.9400	0.8800	0.8842	2,301,514	-0.02(-1.79%)
Jan 19, 2022	0.9000	0.9187	0.8750	0.9003	3,173,756	+0.02(+1.72%)
Jan 18, 2022	0.9200	0.9161	0.8800	0.8851	3,253,317	-0.05(-5.04%)
Jan 14, 2022				0.9321	0	+0.01(+0.82%)
Jan 13, 2022	0.9612	0.9854	0.9100	0.9245	4,114,240	-0.03(-2.68%)
Jan 12, 2022	1.010	1.020	0.9500	0.9500	3,561,784	-0.06(-5.94%)
Jan 11, 2022	0.9600	1.030	0.9600	1.010	1,797,573	+0.01(+1.00%)
Jan 10, 2022	1.000	1.020	0.9650	1.000	3,053,237	+0.00(+0.00%)
Jan 07, 2022	1.010	1.030	0.9700	1.000	2,374,521	+0.01(+0.54%)
Jan 06, 2022	1.020	1.040	0.9300	0.9946	4,748,015	-0.03(-2.49%)
Jan 05, 2022	1.080	1.118	1.000	1.020	5,611,980	-0.08(-7.27%)
Jan 04, 2022	1.160	1.180	1.070	1.100	5,618,209	-0.08(-6.78%)

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.