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

Ardelyx Inc (NQ: ARDX )

8.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 29, 2018 5.050 5.050 5.050 0 -0.20(-3.81%)
Mar 28, 2018 5.250 5.450 5.200 5.250 190,114 +0.00(+0.00%)
Mar 27, 2018 5.550 5.718 5.250 5.250 235,493 -0.25(-4.55%)
Mar 26, 2018 5.600 5.600 5.400 5.500 189,450 +0.00(+0.00%)
Mar 23, 2018 5.650 5.700 5.450 5.500 270,070 -0.10(-1.79%)
Mar 22, 2018 5.450 5.650 5.450 5.600 293,431 +0.10(+1.82%)
Mar 21, 2018 5.500 5.650 5.400 5.500 160,290 -0.05(-0.90%)
Mar 20, 2018 5.400 5.650 5.300 5.550 391,676 +0.20(+3.74%)
Mar 19, 2018 5.550 5.550 5.250 5.350 338,834 -0.10(-1.83%)
Mar 16, 2018 5.350 5.550 5.250 5.450 562,836 +0.15(+2.83%)
Mar 15, 2018 5.750 5.850 5.200 5.300 384,046 -0.25(-4.50%)
Mar 14, 2018 5.600 5.600 5.400 5.550 144,073 -0.05(-0.89%)
Mar 13, 2018 5.650 5.700 5.500 5.600 135,235 +0.00(+0.00%)
Mar 12, 2018 5.450 5.750 5.350 5.600 173,134 +0.15(+2.75%)
Mar 09, 2018 5.550 5.550 5.400 5.450 134,842 -0.10(-1.80%)
Mar 08, 2018 5.400 5.650 5.150 5.550 234,810 +0.15(+2.78%)
Mar 07, 2018 5.250 5.600 5.250 5.400 192,624 +0.05(+0.93%)
Mar 06, 2018 5.400 5.500 5.100 5.350 166,825 +0.00(+0.00%)
Mar 05, 2018 5.050 5.386 5.015 5.350 325,507 -0.15(-2.73%)
Mar 02, 2018 5.200 5.500 5.105 5.500 361,850 +0.15(+2.80%)
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.