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, 2017 5.300 5.400 5.200 5.200 173,848 -0.10(-1.89%)
Jul 28, 2017 5.400 5.500 5.200 5.300 267,045 -0.15(-2.75%)
Jul 27, 2017 5.700 5.800 5.400 5.450 224,609 -0.15(-2.68%)
Jul 26, 2017 5.750 5.850 5.600 5.600 121,071 -0.15(-2.61%)
Jul 25, 2017 6.000 6.100 5.700 5.750 305,945 -0.20(-3.36%)
Jul 24, 2017 5.650 6.200 5.600 5.950 451,250 +0.35(+6.25%)
Jul 21, 2017 5.550 5.800 5.400 5.600 175,321 +0.10(+1.82%)
Jul 20, 2017 5.400 5.600 5.250 5.500 186,347 +0.20(+3.77%)
Jul 19, 2017 5.450 5.700 5.300 5.300 259,742 -0.10(-1.85%)
Jul 18, 2017 5.800 5.850 5.400 5.400 205,759 -0.40(-6.90%)
Jul 17, 2017 5.800 5.900 5.750 5.800 224,752 +0.05(+0.87%)
Jul 14, 2017 5.950 5.950 5.750 5.750 301,640 -0.20(-3.36%)
Jul 13, 2017 5.800 5.950 5.650 5.950 263,130 +0.10(+1.71%)
Jul 12, 2017 5.500 6.100 5.500 5.850 502,379 +0.35(+6.36%)
Jul 11, 2017 5.450 5.650 5.400 5.500 287,191 +0.00(+0.00%)
Jul 10, 2017 5.600 6.000 5.500 5.500 359,746 +0.05(+0.92%)
Jul 07, 2017 5.200 5.450 5.150 5.450 256,378 +0.35(+6.86%)
Jul 06, 2017 5.200 5.300 5.000 5.100 156,974 -0.10(-1.92%)
Jul 05, 2017 5.250 5.400 5.100 5.200 259,492 -0.10(-1.89%)
Jul 03, 2017 5.150 5.300 5.000 5.300 149,011 +0.20(+3.92%)
Jun 30, 2017 5.100 5.100 4.950 5.100 123,744 +0.00(+0.00%)
Jun 29, 2017 5.250 5.350 5.000 5.100 179,997 -0.15(-2.86%)
Jun 28, 2017 4.950 5.250 4.870 5.250 195,176 +0.30(+6.06%)
Jun 27, 2017 5.300 5.300 4.950 4.950 268,287 -0.30(-5.71%)
Jun 26, 2017 5.300 5.350 5.050 5.250 247,056 -0.05(-0.94%)
Jun 23, 2017 5.450 5.300 946,163 +0.30(+6.00%)
Jun 22, 2017 4.750 5.150 4.700 5.000 727,046 +0.25(+5.26%)
Jun 21, 2017 4.700 4.800 4.550 4.750 351,734 +0.10(+2.15%)
Jun 20, 2017 4.700 4.850 4.550 4.650 423,403 +0.00(+0.00%)
Jun 19, 2017 4.350 4.700 4.300 4.650 375,824 +0.30(+6.90%)
Jun 16, 2017 4.400 4.451 4.200 4.350 667,078 -0.20(-4.40%)
Jun 15, 2017 4.600 4.650 4.350 4.550 465,893 -0.10(-2.15%)
Jun 14, 2017 4.650 4.700 4.350 4.650 386,144 +0.00(+0.00%)
Jun 13, 2017 4.750 4.800 4.550 4.650 486,965 -0.05(-1.06%)
Jun 12, 2017 4.500 4.925 4.400 4.700 961,315 +0.20(+4.44%)
Jun 09, 2017 4.250 4.700 4.250 4.500 491,291 +0.22(+5.26%)
Jun 08, 2017 4.300 4.350 4.250 4.275 236,223 -0.02(-0.58%)
Jun 07, 2017 4.600 4.650 4.050 4.300 918,408 -0.25(-5.49%)
Jun 06, 2017 4.600 4.730 4.500 4.550 363,593 -0.10(-2.15%)
Jun 05, 2017 4.650 4.775 4.500 4.650 417,006 +0.00(+0.00%)
Jun 02, 2017 4.750 5.000 4.550 4.650 1,079,843 -0.05(-1.06%)
Jun 01, 2017 4.750 4.800 4.500 4.700 572,399 +0.00(+0.00%)
May 31, 2017 4.650 4.800 4.550 4.700 658,290 +0.10(+2.17%)
May 30, 2017 4.600 4.725 4.450 4.600 1,234,045 +0.00(+0.00%)
May 26, 2017 5.000 5.700 4.550 4.600 1,235,322 -0.35(-7.07%)
May 25, 2017 5.400 5.476 4.950 4.950 602,120 -0.40(-7.48%)
May 24, 2017 5.700 5.995 5.200 5.350 596,903 -0.30(-5.31%)
May 23, 2017 6.050 6.050 5.500 5.650 629,222 -0.35(-5.83%)
May 22, 2017 6.100 6.367 5.900 6.000 749,463 -0.08(-1.23%)
May 19, 2017 6.400 6.400 6.050 6.075 544,252 -0.33(-5.08%)
May 18, 2017 7.000 7.100 6.300 6.400 919,924 -0.60(-8.57%)
May 17, 2017 7.250 7.250 7.000 7.000 712,283 -0.20(-2.78%)
May 16, 2017 7.500 7.600 7.200 7.200 618,311 -0.30(-4.00%)
May 15, 2017 7.650 7.945 7.400 7.500 913,664 +0.05(+0.67%)
May 12, 2017 7.750 8.800 7.300 7.450 4,378,491 -4.80(-39.18%)
May 11, 2017 12.60 12.60 12.10 12.25 200,861 -0.35(-2.78%)
May 10, 2017 13.10 13.10 12.55 12.60 88,512 -0.45(-3.45%)
May 09, 2017 12.45 13.20 12.20 13.05 153,374 +0.60(+4.82%)
May 08, 2017 12.65 12.75 12.15 12.45 106,725 -0.20(-1.58%)
May 05, 2017 12.80 13.12 12.40 12.65 135,487 -0.05(-0.39%)
May 04, 2017 13.25 13.25 12.60 12.70 93,566 -0.40(-3.05%)
May 03, 2017 13.25 13.35 12.90 13.10 147,102 -0.35(-2.60%)
May 02, 2017 13.95 13.95 13.25 13.45 101,751 -0.50(-3.58%)
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.