Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	6.410	6.420	6.175	6.200	6,698,003	-0.22(-3.43%)
Dec 28, 2023	6.510	6.660	6.360	6.420	4,804,510	-0.10(-1.53%)
Dec 27, 2023	6.530	6.610	6.435	6.520	4,299,935	+0.05(+0.77%)
Dec 26, 2023	6.380	6.530	6.270	6.470	4,066,315	+0.12(+1.89%)
Dec 22, 2023	6.340	6.440	6.275	6.350	4,513,174	+0.06(+0.95%)
Dec 21, 2023	6.120	6.320	6.110	6.290	6,063,364	+0.35(+5.89%)
Dec 20, 2023	6.710	6.750	5.920	5.940	11,209,053	-0.70(-10.54%)
Dec 19, 2023	6.350	6.660	6.290	6.640	7,852,021	+0.36(+5.73%)
Dec 18, 2023	6.070	6.400	5.980	6.280	9,203,946	+0.37(+6.26%)
Dec 15, 2023	5.870	5.955	5.600	5.910	13,451,517	+0.11(+1.90%)
Dec 14, 2023	5.520	5.861	5.475	5.800	7,652,605	+0.32(+5.84%)
Dec 13, 2023	5.270	5.495	5.250	5.480	6,907,093	+0.23(+4.38%)
Dec 12, 2023	5.170	5.260	5.030	5.250	4,393,444	+0.07(+1.35%)
Dec 11, 2023	5.270	5.270	4.980	5.180	4,682,617	-0.05(-0.96%)
Dec 08, 2023	5.280	5.340	5.180	5.230	4,487,081	-0.07(-1.32%)
Dec 07, 2023	5.200	5.450	5.160	5.300	9,162,792	+0.16(+3.11%)
Dec 06, 2023	5.020	5.175	4.960	5.140	5,188,602	+0.12(+2.39%)
Dec 05, 2023	4.930	5.095	4.870	5.020	5,139,290	+0.06(+1.21%)
Dec 04, 2023	4.680	4.995	4.620	4.960	4,082,976	+0.20(+4.20%)

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.