Ardelyx Inc (NQ: ARDX )

7.280 -0.130 (-1.75%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 18.86 18.89 18.89 18.89 176,000 -0.14(-0.74%)
Dec 30, 2014 19.64 20.05 18.75 19.03 100,969 -1.20(-5.93%)
Dec 29, 2014 20.65 21.20 19.36 20.23 115,160 -1.21(-5.64%)
Dec 26, 2014 21.60 22.44 20.91 21.44 32,148 +0.47(+2.24%)
Dec 24, 2014 22.04 20.97 20.97 20.97 91,800 -1.74(-7.66%)
Dec 23, 2014 23.64 23.94 22.00 22.71 142,262 -1.19(-4.98%)
Dec 22, 2014 23.50 24.05 23.28 23.90 64,097 +0.04(+0.17%)
Dec 19, 2014 23.11 24.05 23.11 23.86 103,105 -0.19(-0.79%)
Dec 18, 2014 23.42 24.67 23.25 24.05 57,530 +0.62(+2.65%)
Dec 17, 2014 22.68 23.66 22.68 23.43 57,559 +0.11(+0.47%)
Dec 16, 2014 22.30 23.96 22.30 23.32 152,805 +0.26(+1.13%)
Dec 15, 2014 26.00 28.22 21.13 23.06 332,648 -7.29(-24.02%)
Dec 12, 2014 28.38 31.52 28.38 30.35 29,400 +1.89(+6.64%)
Dec 11, 2014 28.77 29.45 28.46 28.46 24,561 -0.29(-1.01%)
Dec 10, 2014 29.79 29.79 28.30 28.75 25,131 -1.42(-4.71%)
Dec 09, 2014 30.13 31.91 28.38 30.17 37,745 -0.70(-2.27%)
Dec 08, 2014 32.94 33.49 30.86 30.87 34,285 -1.96(-5.97%)
Dec 05, 2014 32.65 34.37 32.35 32.83 42,229 +0.09(+0.27%)
Dec 04, 2014 33.40 35.48 31.85 32.74 69,986 -0.15(-0.46%)
Dec 03, 2014 29.42 33.01 29.00 32.89 50,072 +3.69(+12.64%)
Dec 02, 2014 27.85 29.99 27.85 29.20 43,289 +1.39(+5.00%)
Dec 01, 2014 27.06 28.36 26.72 27.81 32,573 +1.04(+3.88%)
Nov 28, 2014 25.61 27.24 25.61 26.77 19,163 +0.50(+1.90%)
Nov 26, 2014 23.98 26.27 26.27 26.27 15,100 +2.35(+9.82%)
Nov 25, 2014 23.95 23.95 23.17 23.92 10,382 +0.08(+0.34%)
Nov 24, 2014 23.53 23.85 23.00 23.84 25,493 +1.03(+4.52%)
Nov 21, 2014 22.57 23.60 22.04 22.81 15,140 +0.64(+2.89%)
Nov 20, 2014 20.86 22.18 20.68 22.17 16,775 +1.20(+5.72%)
Nov 19, 2014 21.15 21.30 20.37 20.97 15,000 -0.36(-1.69%)
Nov 18, 2014 20.28 21.35 20.17 21.33 14,641 +1.07(+5.28%)
Nov 17, 2014 21.63 21.73 20.20 20.26 19,737 -1.38(-6.38%)
Nov 14, 2014 21.93 21.93 21.19 21.64 10,108 -0.01(-0.05%)
Nov 13, 2014 21.60 21.93 20.90 21.65 19,643 +0.05(+0.23%)
Nov 12, 2014 21.62 23.58 21.43 21.60 21,489 -0.31(-1.41%)
Nov 11, 2014 22.51 22.51 21.50 21.91 25,450 -0.78(-3.44%)
Nov 10, 2014 23.24 23.70 21.75 22.69 45,823 -0.80(-3.41%)
Nov 07, 2014 24.01 24.76 23.20 23.49 31,264 -0.52(-2.17%)
Nov 06, 2014 22.55 24.25 22.31 24.01 32,010 +0.87(+3.76%)
Nov 05, 2014 23.29 23.30 21.55 23.14 15,522 +0.72(+3.21%)
Nov 04, 2014 24.00 24.00 21.44 22.42 27,325 -0.16(-0.71%)
Nov 03, 2014 21.80 23.00 20.82 22.58 20,969 +0.65(+2.96%)
Oct 31, 2014 20.25 22.33 20.25 21.93 91,872 +2.02(+10.15%)
Oct 30, 2014 20.36 21.91 19.90 19.91 69,666 -0.48(-2.35%)
Oct 29, 2014 20.30 21.17 19.82 20.39 8,549 +0.09(+0.44%)
Oct 28, 2014 19.85 20.32 19.33 20.30 30,693 +0.21(+1.05%)
Oct 27, 2014 21.19 21.35 19.43 20.09 27,119 -1.26(-5.90%)
Oct 24, 2014 23.08 24.49 21.06 21.35 35,840 -1.63(-7.09%)
Oct 23, 2014 23.96 24.69 22.50 22.98 43,866 -0.52(-2.21%)
Oct 22, 2014 21.61 24.22 20.50 23.50 81,985 +2.34(+11.06%)
Oct 21, 2014 20.03 21.80 20.03 21.16 44,721 +1.18(+5.91%)
Oct 20, 2014 20.64 20.69 19.76 19.98 79,318 -0.81(-3.90%)
Oct 17, 2014 21.01 21.01 20.11 20.79 46,674 +0.02(+0.10%)
Oct 16, 2014 19.00 21.20 19.00 20.77 40,571 +1.69(+8.86%)
Oct 15, 2014 20.02 20.08 18.57 19.08 112,582 -0.92(-4.60%)
Oct 14, 2014 20.53 20.84 19.51 20.00 70,285 -0.24(-1.19%)
Oct 13, 2014 19.39 20.47 19.20 20.24 53,082 +0.63(+3.21%)
Oct 10, 2014 18.86 20.35 18.86 19.61 58,649 +0.60(+3.16%)
Oct 09, 2014 20.81 21.28 19.11 19.01 158,787 -1.99(-9.48%)
Oct 08, 2014 22.45 22.45 20.49 21.00 70,282 -1.45(-6.46%)
Oct 07, 2014 24.00 24.00 22.02 22.45 127,014 -1.68(-6.96%)
Oct 06, 2014 22.50 25.23 22.50 24.13 190,426 +1.65(+7.34%)
Oct 03, 2014 19.38 22.87 18.91 22.48 204,786 +3.10(+16.00%)
Oct 02, 2014 19.00 19.93 18.67 19.38 153,156 +0.38(+2.00%)
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.