Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardelyx Inc (NQ: ARDX )

6.380 -0.130 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
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%)
Dec 01, 2017 6.800 6.800 6.450 6.550 282,979 -0.10(-1.50%)
Nov 30, 2017 6.400 6.700 6.350 6.650 580,969 +0.25(+3.91%)
Nov 29, 2017 6.450 6.600 6.350 6.400 304,335 -0.05(-0.78%)
Nov 28, 2017 6.300 6.677 6.050 6.450 608,174 +0.50(+8.40%)
Nov 27, 2017 6.200 6.250 5.950 5.950 290,974 -0.15(-2.46%)
Nov 24, 2017 6.400 6.500 6.000 6.100 229,522 -0.30(-4.69%)
Nov 22, 2017 6.300 6.500 6.200 6.400 513,506 +0.10(+1.59%)
Nov 21, 2017 5.900 6.401 5.650 6.300 1,617,944 +0.70(+12.50%)
Nov 20, 2017 5.750 5.800 5.550 5.600 245,891 -0.10(-1.75%)
Nov 17, 2017 5.600 5.750 5.550 5.700 217,215 +0.10(+1.79%)
Nov 16, 2017 5.350 5.750 5.250 5.600 386,532 +0.30(+5.66%)
Nov 15, 2017 5.200 5.525 5.150 5.300 273,848 +0.05(+0.95%)
Nov 14, 2017 5.700 5.700 5.150 5.250 586,083 -0.40(-7.08%)
Nov 13, 2017 5.800 5.850 5.575 5.650 435,402 -0.10(-1.74%)
Nov 10, 2017 5.700 5.750 5.405 5.750 441,075 +0.00(+0.00%)
Nov 09, 2017 5.600 5.800 5.450 5.750 295,425 +0.10(+1.77%)
Nov 08, 2017 5.700 5.700 5.550 5.650 273,120 +0.05(+0.89%)
Nov 07, 2017 5.650 5.850 5.450 5.600 546,123 +0.10(+1.82%)
Nov 06, 2017 5.700 5.850 5.400 5.500 516,418 -0.30(-5.17%)
Nov 03, 2017 5.850 5.900 5.600 5.800 332,935 +0.05(+0.87%)
Nov 02, 2017 5.500 5.850 5.450 5.750 592,300 +0.35(+6.48%)
Nov 01, 2017 5.400 5.550 5.100 5.400 534,922 +0.05(+0.93%)
Oct 31, 2017 5.050 5.450 5.050 5.350 455,345 +0.30(+5.94%)
Oct 30, 2017 5.000 5.200 5.000 5.050 550,156 +0.00(+0.00%)
Oct 27, 2017 4.800 5.050 4.750 5.050 543,239 +0.20(+4.12%)
Oct 26, 2017 5.100 5.150 4.750 4.850 637,459 -0.30(-5.83%)
Oct 25, 2017 5.100 5.250 5.050 5.150 389,253 +0.05(+0.98%)
Oct 24, 2017 5.200 5.350 5.000 5.100 699,812 -0.15(-2.86%)
Oct 23, 2017 5.500 5.600 5.150 5.250 885,039 -0.25(-4.55%)
Oct 20, 2017 5.800 5.800 5.475 5.500 444,840 -0.20(-3.51%)
Oct 19, 2017 5.450 5.800 5.300 5.700 1,039,537 +0.30(+5.56%)
Oct 18, 2017 5.650 5.950 5.350 5.400 1,861,116 -0.10(-1.82%)
Oct 17, 2017 6.700 6.745 5.450 5.500 2,727,399 -0.90(-14.06%)
Oct 16, 2017 7.350 7.500 6.250 6.400 2,413,088 -0.88(-12.03%)
Oct 13, 2017 7.600 7.750 7.200 7.275 3,027,135 -0.52(-6.73%)
Oct 12, 2017 7.950 8.650 7.300 7.800 26,142,732 +2.40(+44.44%)
Oct 11, 2017 5.400 5.600 5.250 5.400 2,734,484 +0.00(+0.00%)
Oct 10, 2017 5.550 5.650 5.200 5.400 322,516 -0.10(-1.82%)
Oct 09, 2017 5.650 5.750 5.450 5.500 278,078 -0.15(-2.65%)
Oct 06, 2017 5.850 5.975 5.550 5.650 188,308 -0.25(-4.24%)
Oct 05, 2017 6.050 6.150 5.800 5.900 181,580 -0.15(-2.48%)
Oct 04, 2017 6.050 6.100 5.900 6.050 169,127 +0.10(+1.68%)
Oct 03, 2017 6.350 6.500 5.800 5.950 437,697 -0.45(-7.03%)
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.