Indicators

Ardelyx Inc (NQ: ARDX )

6.550 +0.150 (+2.34%)

Streaming Delayed Price Updated: 12:05 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		6.600	6.600	6.600	0	-0.05(-0.75%)
Dec 28, 2017	7.000	7.175	6.550	6.650	305,553	-0.30(-4.32%)
Dec 27, 2017	7.000	7.000	6.855	6.950	238,891	+0.00(+0.00%)
Dec 26, 2017	6.900	7.050	6.650	6.950	303,897	+0.10(+1.46%)
Dec 22, 2017	6.550	6.900	6.400	6.850	294,644	+0.30(+4.58%)
Dec 21, 2017	6.500	6.650	6.500	6.550	183,356	+0.05(+0.77%)
Dec 20, 2017	6.400	6.500	6.200	6.500	292,036	+0.15(+2.36%)
Dec 19, 2017	5.900	6.500	5.900	6.350	480,249	+0.45(+7.63%)
Dec 18, 2017	6.000	6.100	5.750	5.900	672,001	+0.00(+0.00%)
Dec 15, 2017	5.850	6.042	5.800	5.900	466,043	+0.05(+0.85%)
Dec 14, 2017	6.050	6.150	5.750	5.850	223,694	-0.20(-3.31%)
Dec 13, 2017	5.800	6.200	5.755	6.050	193,143	+0.25(+4.31%)
Dec 12, 2017	6.000	6.095	5.700	5.800	209,820	-0.20(-3.33%)
Dec 11, 2017	6.400	6.500	5.950	6.000	376,966	-0.10(-1.64%)
Dec 08, 2017	5.950	6.250	5.950	6.100	216,912	+0.15(+2.52%)
Dec 07, 2017	5.850	5.950	5.700	5.950	211,062	+0.10(+1.71%)
Dec 06, 2017	5.800	5.950	5.650	5.850	257,785	+0.10(+1.74%)
Dec 05, 2017	6.000	6.150	5.750	5.750	246,707	-0.30(-4.96%)
Dec 04, 2017	6.650	6.683	5.900	6.050	349,619	-0.50(-7.63%)

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.