Indicators

Ardelyx Inc (NQ: ARDX )

7.810 +0.020 (+0.26%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	5.600	5.650	5.450	5.600	138,247	+0.05(+0.90%)
Sep 28, 2017	5.700	5.700	5.400	5.550	132,596	-0.05(-0.89%)
Sep 27, 2017	5.300	5.650	5.050	5.600	274,158	+0.30(+5.66%)
Sep 26, 2017	5.400	5.400	4.750	5.300	384,914	+0.00(+0.00%)
Sep 25, 2017	5.300	5.550	5.295	5.300	219,246	+0.00(+0.00%)
Sep 22, 2017	5.350	5.404	5.250	5.300	133,201	-0.10(-1.85%)
Sep 21, 2017	5.500	5.500	5.305	5.400	107,917	-0.05(-0.92%)
Sep 20, 2017	5.600	5.750	5.400	5.450	203,960	-0.15(-2.68%)
Sep 19, 2017	5.600	5.650	5.450	5.600	133,937	+0.05(+0.90%)
Sep 18, 2017	5.350	5.750	5.300	5.550	381,705	+0.25(+4.72%)
Sep 15, 2017	5.400	5.450	5.250	5.300	542,946	-0.05(-0.93%)
Sep 14, 2017	5.450	5.550	5.300	5.350	133,867	-0.10(-1.83%)
Sep 13, 2017	5.350	5.500	5.250	5.450	164,321	+0.10(+1.87%)
Sep 12, 2017	5.700	5.775	5.200	5.350	326,195	-0.35(-6.14%)
Sep 11, 2017	5.700	5.950	5.555	5.700	225,201	+0.05(+0.88%)
Sep 08, 2017	5.700	5.700	5.350	5.650	183,855	+0.00(+0.00%)
Sep 07, 2017	5.350	5.750	5.200	5.650	341,177	+0.30(+5.61%)
Sep 06, 2017	5.100	5.650	5.100	5.350	565,456	+0.25(+4.90%)
Sep 05, 2017	5.100	5.300	5.050	5.100	231,636	-0.05(-0.97%)

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.