Skip to main content

Ardelyx Inc (NQ: ARDX )

7.375 -0.035 (-0.47%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.340 3.470 3.290 3.390 4,345,380 +0.06(+1.80%)
Jun 29, 2023 3.380 3.440 3.310 3.330 3,586,520 -0.06(-1.77%)
Jun 28, 2023 3.400 3.460 3.335 3.390 4,031,339 +0.03(+0.89%)
Jun 27, 2023 3.410 3.420 3.300 3.360 4,499,231 -0.03(-0.88%)
Jun 26, 2023 3.580 3.580 3.332 3.390 5,898,316 -0.21(-5.83%)
Jun 23, 2023 3.700 3.700 3.500 3.600 32,979,580 -0.08(-2.17%)
Jun 22, 2023 3.840 3.840 3.660 3.680 3,712,144 -0.20(-5.15%)
Jun 21, 2023 3.840 3.920 3.785 3.880 3,602,496 +0.01(+0.26%)
Jun 20, 2023 3.690 3.890 3.670 3.870 5,115,059 +0.14(+3.75%)
Jun 16, 2023 3.950 3.950 3.660 3.730 18,013,072 -0.19(-4.85%)
Jun 15, 2023 3.950 3.980 3.795 3.920 4,129,982 -0.27(-6.44%)
May 08, 2023 4.610 4.680 4.165 4.190 7,776,916 -0.42(-9.11%)
May 05, 2023 4.740 4.920 4.590 4.610 5,380,447 -0.09(-1.91%)
May 04, 2023 4.430 4.755 4.230 4.700 8,027,196 +0.02(+0.43%)
May 03, 2023 4.500 4.690 4.440 4.680 5,464,197 +0.24(+5.41%)
May 02, 2023 4.760 4.760 4.360 4.440 6,124,952 -0.21(-4.52%)
May 01, 2023 4.510 4.725 4.466 4.650 4,636,569 +0.19(+4.26%)
Apr 28, 2023 4.570 4.570 4.400 4.460 3,702,176 -0.06(-1.33%)
Apr 27, 2023 4.680 4.710 4.370 4.520 5,372,059 -0.14(-3.00%)
Apr 26, 2023 4.650 4.760 4.570 4.660 3,078,131 +0.05(+1.08%)
Apr 25, 2023 4.700 4.790 4.580 4.610 2,774,106 -0.11(-2.33%)
Apr 24, 2023 5.000 5.000 4.660 4.720 4,003,943 -0.23(-4.65%)
Apr 21, 2023 4.820 4.995 4.785 4.950 5,879,590 +0.17(+3.56%)
Apr 20, 2023 4.850 4.890 4.770 4.780 3,532,303 -0.12(-2.45%)
Apr 19, 2023 4.820 4.960 4.750 4.900 3,738,968 +0.01(+0.20%)
Apr 18, 2023 5.040 5.040 4.790 4.890 5,175,402 -0.03(-0.61%)
Apr 17, 2023 4.670 5.125 4.630 4.920 8,088,485 +0.21(+4.46%)
Apr 14, 2023 4.730 4.810 4.560 4.710 3,629,955 -0.07(-1.46%)
Apr 13, 2023 4.540 4.855 4.510 4.780 5,944,416 +0.28(+6.22%)
Apr 12, 2023 4.670 4.690 4.450 4.500 4,459,082 -0.10(-2.17%)
Apr 11, 2023 4.290 4.680 4.270 4.600 6,617,611 +0.34(+7.98%)
Apr 10, 2023 4.400 4.400 4.190 4.260 6,089,011 -0.14(-3.18%)
Apr 06, 2023 4.420 4.460 4.310 4.400 3,022,223 -0.03(-0.68%)
Apr 05, 2023 4.520 4.630 4.380 4.430 3,603,433 -0.08(-1.77%)
Apr 04, 2023 4.800 4.890 4.480 4.510 5,516,916 -0.21(-4.45%)
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.