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

Ardelyx Inc (NQ: ARDX )

6.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 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%)
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.