Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardelyx Inc (NQ: ARDX )

6.420 +0.110 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2015 18.88 19.76 18.73 19.72 584,265 +0.84(+4.45%)
Jul 30, 2015 19.31 19.57 18.41 18.88 248,992 -0.39(-2.02%)
Jul 29, 2015 19.78 19.86 19.10 19.27 156,578 -0.36(-1.83%)
Jul 28, 2015 19.23 20.10 18.96 19.63 340,767 +0.49(+2.56%)
Jul 27, 2015 17.80 19.17 17.56 19.14 143,204 +1.13(+6.27%)
Jul 24, 2015 18.10 18.14 17.51 18.01 100,956 -0.09(-0.50%)
Jul 23, 2015 18.22 18.86 18.09 18.10 63,124 +0.01(+0.06%)
Jul 22, 2015 17.46 18.59 17.07 18.09 119,358 +0.46(+2.61%)
Jul 21, 2015 17.15 17.73 16.97 17.63 314,700 +0.38(+2.20%)
Jul 20, 2015 17.00 17.50 16.95 17.25 93,051 +0.26(+1.53%)
Jul 17, 2015 17.09 17.17 16.88 16.99 169,566 +0.00(+0.00%)
Jul 16, 2015 17.05 17.40 16.74 16.99 82,086 +0.10(+0.59%)
Jul 15, 2015 17.79 17.79 16.66 16.89 178,592 -0.78(-4.41%)
Jul 14, 2015 17.20 18.14 17.01 17.67 194,522 +0.38(+2.20%)
Jul 13, 2015 17.52 17.77 17.01 17.29 114,892 -0.38(-2.15%)
Jul 10, 2015 16.70 17.94 16.62 17.67 110,335 +1.21(+7.35%)
Jul 09, 2015 16.20 16.75 15.89 16.46 91,962 +0.52(+3.26%)
Jul 08, 2015 16.95 16.95 15.72 15.94 54,996 -0.72(-4.32%)
Jul 07, 2015 16.85 16.85 16.12 16.66 51,647 -0.30(-1.77%)
Jul 06, 2015 15.65 17.00 15.00 16.96 116,341 +1.07(+6.73%)
Jul 02, 2015 16.17 15.89 15.89 15.89 77,100 -0.20(-1.24%)
Jul 01, 2015 16.09 16.23 15.49 16.09 85,867 +0.12(+0.75%)
Jun 30, 2015 15.17 16.19 14.71 15.97 192,278 +1.05(+7.04%)
Jun 29, 2015 15.75 16.33 14.77 14.92 189,196 -0.97(-6.10%)
Jun 26, 2015 15.97 16.32 15.55 15.89 975,725 -0.16(-1.00%)
Jun 25, 2015 16.00 16.40 15.59 16.05 98,292 +0.12(+0.75%)
Jun 24, 2015 16.81 17.00 15.75 15.93 110,858 -0.94(-5.57%)
Jun 23, 2015 16.52 17.04 16.34 16.87 156,008 +0.44(+2.68%)
Jun 22, 2015 16.38 16.64 15.92 16.43 99,256 -0.05(-0.30%)
Jun 19, 2015 16.48 16.80 15.97 16.48 111,250 +0.12(+0.73%)
Jun 18, 2015 16.21 17.01 16.21 16.36 122,898 +0.31(+1.93%)
Jun 17, 2015 15.65 16.30 15.38 16.05 105,774 +0.36(+2.29%)
Jun 16, 2015 17.61 17.61 15.10 15.69 254,586 -1.27(-7.49%)
Jun 15, 2015 14.93 17.02 14.87 16.96 559,043 +2.32(+15.85%)
Jun 12, 2015 14.61 14.66 14.13 14.64 68,482 +0.04(+0.27%)
Jun 11, 2015 15.02 15.20 14.17 14.60 124,502 -0.44(-2.93%)
Jun 10, 2015 14.80 15.43 14.41 15.04 155,103 +0.43(+2.94%)
Jun 09, 2015 14.69 14.87 14.42 14.61 110,238 -0.03(-0.20%)
Jun 08, 2015 14.50 14.77 14.30 14.64 162,564 +0.10(+0.69%)
Jun 05, 2015 14.62 14.81 14.25 14.54 135,883 +0.03(+0.21%)
Jun 04, 2015 16.14 16.14 14.19 14.51 433,878 -0.44(-2.94%)
Jun 03, 2015 12.50 15.57 12.40 14.95 996,126 +4.25(+39.72%)
Jun 02, 2015 9.900 10.72 9.900 10.70 52,517 +0.54(+5.31%)
Jun 01, 2015 10.97 10.97 9.990 10.16 81,208 -0.79(-7.21%)
May 29, 2015 10.94 11.15 10.60 10.95 78,527 -0.01(-0.09%)
May 28, 2015 11.13 11.13 10.68 10.96 42,488 -0.16(-1.44%)
May 27, 2015 10.97 11.15 10.68 11.12 60,727 +0.21(+1.92%)
May 26, 2015 11.18 11.18 10.62 10.91 104,618 -0.12(-1.09%)
May 22, 2015 11.06 11.03 11.03 11.03 552,300 -0.14(-1.25%)
May 21, 2015 11.55 11.55 10.83 11.17 188,290 -0.52(-4.45%)
May 20, 2015 11.25 12.32 11.00 11.69 435,377 +1.06(+9.97%)
May 19, 2015 9.630 10.73 8.060 10.63 587,874 +1.41(+15.29%)
May 18, 2015 8.950 9.260 8.870 9.220 61,759 +0.27(+3.02%)
May 15, 2015 8.980 9.070 8.700 8.950 61,151 +0.03(+0.34%)
May 14, 2015 8.960 9.390 8.650 8.920 123,312 -0.04(-0.45%)
May 13, 2015 9.030 9.080 8.282 8.960 74,961 -0.10(-1.10%)
May 12, 2015 8.910 9.180 8.510 9.060 81,488 +0.06(+0.67%)
May 11, 2015 8.860 9.170 8.860 9.000 111,380 +0.14(+1.58%)
May 08, 2015 8.760 8.900 8.580 8.860 82,269 +0.20(+2.31%)
May 07, 2015 8.520 8.830 8.010 8.660 159,799 +0.34(+4.09%)
May 06, 2015 8.900 8.920 7.950 8.320 588,828 -2.59(-23.74%)
May 05, 2015 10.99 10.99 10.80 10.91 43,100 -0.05(-0.46%)
May 04, 2015 10.81 10.99 10.70 10.96 53,033 -0.05(-0.45%)
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.