Ardelyx Inc (NQ: ARDX )

7.300 -0.110 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 7.440 7.610 7.420 7.505 681,200 +0.08(+1.01%)
Dec 30, 2019 7.430 7.620 7.210 7.430 636,431 -0.02(-0.27%)
Dec 27, 2019 7.580 7.585 7.320 7.450 591,700 -0.13(-1.72%)
Dec 26, 2019 7.920 7.920 7.360 7.580 886,063 -0.35(-4.41%)
Dec 24, 2019 8.190 8.190 7.870 7.930 642,000 -0.21(-2.58%)
Dec 23, 2019 8.130 8.280 7.915 8.140 1,237,398 +0.04(+0.49%)
Dec 20, 2019 8.330 8.490 8.100 8.100 2,787,300 -0.19(-2.29%)
Dec 19, 2019 7.800 8.370 7.710 8.290 1,777,295 +0.47(+6.01%)
Dec 18, 2019 7.920 7.990 7.590 7.820 973,524 -0.11(-1.39%)
Dec 17, 2019 7.590 8.200 7.590 7.930 1,643,125 +0.33(+4.34%)
Dec 16, 2019 7.000 7.697 6.970 7.600 1,364,430 +0.60(+8.57%)
Dec 13, 2019 7.150 7.160 6.840 7.000 689,500 -0.15(-2.10%)
Dec 12, 2019 7.210 7.300 7.060 7.150 586,460 -0.02(-0.28%)
Dec 11, 2019 7.250 7.355 7.030 7.170 629,289 -0.09(-1.24%)
Dec 10, 2019 6.850 7.270 6.800 7.260 1,463,878 +0.44(+6.45%)
Dec 09, 2019 6.520 6.990 6.480 6.820 1,151,263 +0.29(+4.44%)
Dec 06, 2019 6.900 6.900 6.350 6.530 1,030,300 -0.27(-3.97%)
Dec 05, 2019 6.900 7.150 6.250 6.800 5,250,039 -0.02(-0.29%)
Dec 04, 2019 8.050 8.130 6.530 6.820 2,288,024 -1.23(-15.28%)
Dec 03, 2019 7.300 8.310 6.750 8.050 5,005,717 +0.81(+11.19%)
Dec 02, 2019 7.490 7.590 7.100 7.240 877,027 -0.19(-2.56%)
Nov 29, 2019 7.050 7.530 7.020 7.430 356,500 +0.36(+5.09%)
Nov 27, 2019 7.600 7.690 6.960 7.070 1,128,600 -0.47(-6.23%)
Nov 26, 2019 6.610 7.720 6.510 7.540 2,793,524 +1.16(+18.18%)
Nov 25, 2019 6.400 6.610 6.270 6.380 582,191 -0.04(-0.62%)
Nov 22, 2019 6.450 6.450 6.190 6.420 337,100 +0.01(+0.16%)
Nov 21, 2019 6.900 6.930 6.390 6.410 563,428 -0.44(-6.42%)
Nov 20, 2019 7.000 7.050 6.440 6.850 963,932 -0.23(-3.25%)
Nov 19, 2019 6.490 7.160 6.440 7.080 1,461,908 +0.66(+10.28%)
Nov 18, 2019 6.160 6.430 6.050 6.420 512,481 +0.28(+4.56%)
Nov 15, 2019 6.220 6.220 6.020 6.140 378,000 -0.01(-0.16%)
Nov 14, 2019 6.090 6.200 6.020 6.150 214,400 +0.08(+1.32%)
Nov 13, 2019 6.050 6.210 5.950 6.070 366,783 +0.02(+0.33%)
Nov 12, 2019 6.040 6.200 5.950 6.050 534,701 +0.03(+0.50%)
Nov 11, 2019 5.750 6.040 5.680 6.020 388,885 +0.21(+3.61%)
Nov 08, 2019 5.450 5.980 5.410 5.810 493,400 +0.33(+6.02%)
Nov 07, 2019 5.010 5.580 5.001 5.480 494,752 +0.33(+6.41%)
Nov 06, 2019 5.350 5.460 5.110 5.150 386,410 -0.20(-3.74%)
Nov 05, 2019 5.440 5.540 5.220 5.350 506,121 +0.01(+0.19%)
Nov 04, 2019 5.150 5.500 5.140 5.340 470,462 +0.23(+4.50%)
Nov 01, 2019 5.000 5.120 4.900 5.110 737,100 +0.11(+2.20%)
Oct 31, 2019 5.120 5.120 4.800 5.000 454,085 -0.16(-3.10%)
Oct 30, 2019 5.080 5.200 4.950 5.160 307,227 +0.08(+1.57%)
Oct 29, 2019 4.980 5.120 4.910 5.080 288,067 +0.07(+1.40%)
Oct 28, 2019 5.040 5.120 4.950 5.010 245,986 -0.03(-0.60%)
Oct 25, 2019 4.810 5.090 4.780 5.040 194,600 +0.19(+3.92%)
Oct 24, 2019 4.970 4.970 4.770 4.850 277,118 -0.11(-2.22%)
Oct 23, 2019 5.020 5.160 4.895 4.960 289,878 -0.06(-1.20%)
Oct 22, 2019 4.910 5.120 4.870 5.020 384,929 +0.11(+2.24%)
Oct 21, 2019 4.520 5.010 4.440 4.910 518,648 +0.39(+8.63%)
Oct 18, 2019 4.600 4.700 4.360 4.520 616,900 -0.11(-2.38%)
Oct 17, 2019 4.360 4.790 4.360 4.630 775,455 +0.29(+6.68%)
Oct 16, 2019 4.390 4.540 4.330 4.340 271,383 -0.07(-1.59%)
Oct 15, 2019 4.400 4.550 4.310 4.410 287,883 +0.02(+0.46%)
Oct 14, 2019 4.580 4.645 4.380 4.390 399,985 -0.26(-5.59%)
Oct 11, 2019 4.350 4.770 4.180 4.650 544,000 +0.38(+8.90%)
Oct 10, 2019 4.230 4.360 4.160 4.270 342,107 +0.04(+0.95%)
Oct 09, 2019 4.530 4.530 4.157 4.230 552,757 -0.27(-6.00%)
Oct 08, 2019 4.480 4.580 4.420 4.500 314,311 -0.05(-1.10%)
Oct 07, 2019 4.530 4.650 4.490 4.550 306,969 -0.09(-1.94%)
Oct 04, 2019 4.660 4.777 4.500 4.640 305,400 +0.01(+0.22%)
Oct 03, 2019 4.590 4.670 4.500 4.630 354,126 +0.00(+0.00%)
Oct 02, 2019 4.510 4.720 4.440 4.630 411,902 +0.07(+1.54%)
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.