Indicators

Ardelyx Inc (NQ: ARDX )

6.560 +0.160 (+2.50%)

Streaming Delayed Price Updated: 11:39 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	0.8400	0.8550	0.8118	0.8229	2,033,866	-0.03(-3.32%)
Apr 28, 2022	0.8900	0.8998	0.8400	0.8512	3,097,315	-0.03(-2.88%)
Apr 27, 2022	0.9000	0.9200	0.8526	0.8764	3,600,448	-0.02(-2.58%)
Apr 26, 2022	0.9500	0.9589	0.8651	0.8996	6,255,376	-0.09(-8.75%)
Apr 25, 2022	1.030	1.080	0.9055	0.9859	42,582,088	+0.24(+31.77%)
Apr 22, 2022	0.7400	0.7700	0.7300	0.7482	887,096	+0.00(+0.25%)
Apr 21, 2022	0.7800	0.7893	0.7403	0.7463	1,111,271	-0.03(-3.25%)
Apr 20, 2022	0.8200	0.8177	0.7516	0.7714	1,448,117	-0.02(-2.37%)
Apr 19, 2022	0.8000	0.8112	0.7830	0.7901	2,052,161	-0.01(-1.37%)
Apr 18, 2022	0.8700	0.8876	0.8001	0.8011	2,555,437	-0.09(-10.26%)
Apr 14, 2022	0.9100	0.9117	0.8651	0.8927	1,496,832	-0.01(-1.21%)
Apr 13, 2022	0.8622	0.9300	0.8500	0.9036	1,754,046	+0.04(+4.86%)
Apr 12, 2022	0.9200	0.9331	0.8347	0.8617	2,659,493	-0.05(-5.32%)
Apr 11, 2022	0.9901	1.000	0.8709	0.9101	2,453,263	-0.05(-5.40%)
Apr 08, 2022	1.060	1.070	0.9500	0.9621	3,944,781	-0.10(-9.24%)
Apr 07, 2022	1.130	1.130	1.050	1.060	2,684,286	-0.02(-1.85%)
Apr 06, 2022	1.070	1.150	1.045	1.080	3,544,284	-0.03(-2.70%)
Apr 05, 2022	1.180	1.190	1.100	1.110	3,584,364	-0.06(-5.13%)
Apr 04, 2022	1.090	1.380	1.060	1.170	11,662,553	+0.10(+9.35%)

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.