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, 2018 3.950 4.100 3.900 4.050 142,385 +0.10(+2.53%)
Jul 30, 2018 3.950 4.100 3.850 3.950 250,199 +0.05(+1.28%)
Jul 27, 2018 4.300 4.300 3.900 3.900 374,100 -0.40(-9.30%)
Jul 26, 2018 4.100 4.350 4.055 4.300 237,071 +0.17(+4.24%)
Jul 25, 2018 4.100 4.175 4.000 4.125 186,362 +0.03(+0.61%)
Jul 24, 2018 4.350 4.375 4.050 4.100 365,265 -0.20(-4.65%)
Jul 23, 2018 4.350 4.450 4.200 4.300 196,146 -0.10(-2.27%)
Jul 20, 2018 4.400 4.500 4.350 4.400 147,706 +0.00(+0.00%)
Jul 19, 2018 4.450 4.500 4.375 4.400 441,226 -0.05(-1.12%)
Jul 18, 2018 4.700 4.700 4.300 4.450 750,862 -0.20(-4.30%)
Jul 17, 2018 4.500 4.650 4.450 4.650 380,923 +0.12(+2.76%)
Jul 16, 2018 4.500 4.600 4.400 4.525 558,798 -0.02(-0.55%)
Jul 13, 2018 4.350 4.600 4.300 4.550 613,635 +0.20(+4.60%)
Jul 12, 2018 4.350 4.450 4.300 4.350 235,608 +0.00(+0.00%)
Jul 11, 2018 4.300 4.450 4.250 4.350 305,304 +0.00(+0.00%)
Jul 10, 2018 4.350 4.400 4.300 4.350 397,562 +0.00(+0.00%)
Jul 09, 2018 4.300 4.400 4.300 4.350 401,664 +0.05(+1.16%)
Jul 06, 2018 4.200 4.425 4.150 4.300 266,079 +0.10(+2.38%)
Jul 05, 2018 4.150 4.450 4.050 4.200 1,292,500 +0.00(+0.00%)
Jul 03, 2018 4.200 4.200 4.200 0 +0.45(+12.00%)
Jul 02, 2018 3.700 3.750 3.579 3.750 488,143 +0.05(+1.35%)
Jun 29, 2018 3.800 3.800 3.700 3.700 250,138 -0.10(-2.63%)
Jun 28, 2018 3.800 3.850 3.600 3.800 316,708 +0.00(+0.00%)
Jun 27, 2018 3.950 3.975 3.750 3.800 664,711 -0.10(-2.56%)
Jun 26, 2018 3.900 3.900 3.850 3.900 312,516 +0.05(+1.30%)
Jun 25, 2018 4.100 4.200 3.850 3.850 740,823 -0.30(-7.23%)
Jun 22, 2018 4.050 4.200 3.900 4.150 790,699 +0.05(+1.22%)
Jun 21, 2018 4.000 4.100 3.950 4.100 554,354 +0.15(+3.80%)
Jun 20, 2018 4.250 4.300 3.900 3.950 1,329,225 -0.30(-7.06%)
Jun 19, 2018 4.250 4.450 4.150 4.250 1,230,553 +0.00(+0.00%)
Jun 18, 2018 4.000 4.250 3.921 4.250 690,080 +0.25(+6.25%)
Jun 15, 2018 4.125 3.950 4.000 1,767,088 -0.05(-1.23%)
Jun 14, 2018 4.000 4.125 3.950 4.050 490,365 +0.02(+0.62%)
Jun 13, 2018 4.000 4.200 3.900 4.025 728,333 +0.08(+1.90%)
Jun 12, 2018 4.050 4.100 3.900 3.950 503,073 -0.10(-2.47%)
Jun 11, 2018 4.100 4.105 3.968 4.050 794,185 +0.00(+0.00%)
Jun 08, 2018 3.800 4.050 3.750 4.050 660,772 +0.25(+6.58%)
Jun 07, 2018 3.900 3.900 3.800 3.800 812,207 -0.05(-1.30%)
Jun 06, 2018 3.850 766,864 -0.07(-1.91%)
Jun 05, 2018 4.000 4.050 3.900 3.925 761,802 -0.08(-1.88%)
Jun 04, 2018 4.050 4.050 3.875 4.000 469,365 +0.00(+0.00%)
Jun 01, 2018 4.000 4.050 3.900 4.000 549,496 +0.02(+0.63%)
May 31, 2018 4.050 4.100 3.950 3.975 391,632 -0.05(-1.24%)
May 30, 2018 4.050 4.150 3.850 4.025 1,130,328 +0.03(+0.63%)
May 29, 2018 4.250 4.250 3.900 4.000 1,100,790 -0.15(-3.61%)
May 25, 2018 4.150 4.150 4.150 0 +0.35(+9.21%)
May 24, 2018 3.900 3.950 3.775 3.800 1,603,301 -0.10(-2.56%)
May 23, 2018 3.900 4.000 3.750 3.900 8,776,335 -0.65(-14.29%)
May 22, 2018 4.950 4.950 4.400 4.550 2,722,739 -1.10(-19.47%)
May 21, 2018 5.800 5.850 5.450 5.650 202,948 -0.15(-2.59%)
May 18, 2018 5.750 5.900 5.700 5.800 151,605 +0.05(+0.87%)
May 17, 2018 5.700 5.800 5.650 5.750 103,895 +0.05(+0.88%)
May 16, 2018 5.600 5.850 5.600 5.700 181,061 +0.05(+0.88%)
May 15, 2018 5.450 5.700 5.400 5.650 351,579 +0.20(+3.67%)
May 14, 2018 5.200 5.500 5.195 5.450 401,057 +0.28(+5.31%)
May 11, 2018 5.150 5.350 5.100 5.175 318,597 -0.03(-0.48%)
May 10, 2018 5.100 5.350 5.050 5.200 354,295 +0.15(+2.97%)
May 09, 2018 5.000 5.100 4.900 5.050 224,989 +0.00(+0.00%)
May 08, 2018 5.050 5.100 5.000 5.050 106,488 +0.00(+0.00%)
May 07, 2018 5.050 5.100 5.000 5.050 131,289 +0.00(+0.00%)
May 04, 2018 5.000 5.150 5.000 5.050 229,949 +0.00(+0.00%)
May 03, 2018 5.050 5.100 4.950 5.050 171,919 +0.00(+0.00%)
May 02, 2018 4.950 5.150 4.950 5.050 260,165 +0.05(+1.00%)
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.