Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardelyx Inc (NQ: ARDX )

7.770 -0.290 (-3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2019 2.450 2.500 2.410 2.410 121,954 -0.05(-2.03%)
Jul 30, 2019 2.400 2.500 2.400 2.460 116,819 +0.05(+2.07%)
Jul 29, 2019 2.360 2.450 2.350 2.410 72,157 +0.03(+1.26%)
Jul 26, 2019 2.390 2.430 2.360 2.380 94,900 +0.01(+0.42%)
Jul 25, 2019 2.390 2.480 2.312 2.370 115,692 +0.00(+0.00%)
Jul 24, 2019 2.260 2.390 2.250 2.370 84,287 +0.09(+3.95%)
Jul 23, 2019 2.380 2.400 2.270 2.280 116,250 -0.10(-4.20%)
Jul 22, 2019 2.500 2.510 2.330 2.380 135,103 -0.12(-4.80%)
Jul 19, 2019 2.530 2.560 2.470 2.500 60,600 -0.07(-2.72%)
Jul 18, 2019 2.600 2.610 2.500 2.570 87,603 -0.03(-1.15%)
Jul 17, 2019 2.590 2.640 2.570 2.600 37,941 +0.01(+0.39%)
Jul 16, 2019 2.550 2.620 2.540 2.590 105,851 +0.05(+1.97%)
Jul 15, 2019 2.530 2.600 2.500 2.540 36,586 +0.00(+0.00%)
Jul 12, 2019 2.560 2.600 2.510 2.540 89,700 -0.04(-1.55%)
Jul 11, 2019 2.630 2.670 2.550 2.580 75,864 -0.05(-1.90%)
Jul 10, 2019 2.610 2.670 2.570 2.630 75,214 +0.02(+0.77%)
Jul 09, 2019 2.560 2.650 2.560 2.610 168,355 +0.04(+1.56%)
Jul 08, 2019 2.690 2.740 2.560 2.570 85,286 -0.13(-4.81%)
Jul 05, 2019 2.670 2.750 2.660 2.700 50,300 +0.02(+0.75%)
Jul 03, 2019 2.750 2.790 2.660 2.680 44,600 +0.01(+0.37%)
Jul 02, 2019 2.750 2.760 2.650 2.670 74,215 -0.08(-2.91%)
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.