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 (%)
Dec 31, 2018 1.760 1.920 1.750 1.790 416,300 +0.03(+1.70%)
Dec 28, 2018 1.690 1.790 1.650 1.760 915,100 +0.08(+4.76%)
Dec 27, 2018 1.710 1.760 1.680 1.680 544,803 -0.06(-3.45%)
Dec 26, 2018 1.660 1.800 1.650 1.740 441,328 +0.08(+4.82%)
Dec 24, 2018 1.660 1.750 1.600 1.660 404,500 -0.02(-1.19%)
Dec 21, 2018 1.740 1.900 1.660 1.680 1,642,600 -0.07(-4.00%)
Dec 20, 2018 1.840 1.890 1.670 1.750 789,229 -0.09(-4.89%)
Dec 19, 2018 1.910 1.950 1.730 1.840 563,966 -0.06(-3.16%)
Dec 18, 2018 1.930 1.970 1.820 1.900 743,650 -0.01(-0.52%)
Dec 17, 2018 2.100 2.130 1.800 1.910 847,068 -0.24(-11.16%)
Dec 14, 2018 2.120 2.180 2.030 2.150 389,000 -0.04(-1.83%)
Dec 13, 2018 2.420 2.450 2.150 2.190 363,095 -0.22(-9.13%)
Dec 12, 2018 2.450 2.570 2.400 2.410 419,176 -0.02(-0.82%)
Dec 11, 2018 2.500 2.580 2.340 2.430 144,667 -0.01(-0.41%)
Dec 10, 2018 2.340 2.450 2.260 2.440 256,182 +0.11(+4.72%)
Dec 07, 2018 2.400 2.620 2.300 2.330 303,100 -0.09(-3.72%)
Dec 06, 2018 2.500 2.500 2.300 2.420 471,301 -0.14(-5.47%)
Dec 04, 2018 2.700 2.700 2.520 2.560 258,200 -0.15(-5.54%)
Dec 03, 2018 2.790 2.820 2.690 2.710 153,987 -0.01(-0.37%)
Nov 30, 2018 2.730 2.780 2.650 2.720 119,800 -0.02(-0.73%)
Nov 29, 2018 2.750 2.850 2.660 2.740 185,686 -0.01(-0.36%)
Nov 28, 2018 2.590 2.760 2.560 2.750 154,612 +0.15(+5.77%)
Nov 27, 2018 2.750 2.750 2.600 2.600 225,585 -0.19(-6.81%)
Nov 26, 2018 2.850 2.890 2.710 2.790 146,571 -0.06(-2.11%)
Nov 23, 2018 2.820 2.880 2.790 2.850 123,500 +0.00(+0.00%)
Nov 21, 2018 2.850 2.850 2.850 0 +0.02(+0.71%)
Nov 20, 2018 2.780 2.880 2.710 2.830 107,776 +0.02(+0.71%)
Nov 19, 2018 3.000 3.020 2.700 2.810 169,872 -0.18(-6.02%)
Nov 16, 2018 2.880 3.100 2.800 2.990 236,500 +0.06(+2.05%)
Nov 15, 2018 2.710 2.980 2.710 2.930 181,965 +0.21(+7.72%)
Nov 14, 2018 2.800 2.844 2.530 2.720 313,019 -0.07(-2.51%)
Nov 13, 2018 2.840 3.110 2.760 2.790 591,290 -0.16(-5.42%)
Nov 12, 2018 3.020 3.090 2.930 2.950 292,703 -0.09(-2.96%)
Nov 09, 2018 3.090 3.160 2.950 3.040 172,900 -0.04(-1.30%)
Nov 08, 2018 3.330 3.341 2.790 3.080 552,610 -0.35(-10.20%)
Nov 07, 2018 3.290 3.470 3.260 3.430 275,842 +0.13(+3.94%)
Nov 06, 2018 3.080 3.330 3.080 3.300 185,485 +0.20(+6.45%)
Nov 05, 2018 3.050 3.160 2.980 3.100 143,347 +0.06(+1.97%)
Nov 02, 2018 3.050 3.130 2.980 3.040 190,400 +0.01(+0.33%)
Nov 01, 2018 2.750 3.060 2.700 3.030 518,897 +0.28(+10.18%)
Oct 31, 2018 2.940 2.950 2.660 2.750 468,490 -0.16(-5.50%)
Oct 30, 2018 2.900 2.970 2.810 2.910 288,222 +0.00(+0.00%)
Oct 29, 2018 2.890 3.060 2.890 2.910 341,722 +0.04(+1.39%)
Oct 26, 2018 3.290 3.300 2.830 2.870 903,500 -0.58(-16.81%)
Oct 25, 2018 3.500 3.680 3.250 3.450 441,500 -0.07(-1.99%)
Oct 24, 2018 3.730 3.870 3.510 3.520 386,949 -0.20(-5.38%)
Oct 23, 2018 3.680 3.865 3.650 3.720 157,050 -0.03(-0.80%)
Oct 22, 2018 3.900 3.900 3.710 3.750 184,387 -0.14(-3.60%)
Oct 19, 2018 3.930 4.090 3.840 3.890 167,500 -0.03(-0.77%)
Oct 18, 2018 3.910 3.970 3.760 3.920 158,398 -0.01(-0.25%)
Oct 17, 2018 3.970 4.012 3.800 3.930 184,245 -0.05(-1.26%)
Oct 16, 2018 3.750 3.990 3.730 3.980 238,477 +0.27(+7.28%)
Oct 15, 2018 3.740 3.790 3.550 3.710 281,440 +0.01(+0.27%)
Oct 12, 2018 3.850 3.910 3.620 3.700 327,800 -0.05(-1.33%)
Oct 11, 2018 3.800 3.990 3.720 3.750 296,270 -0.07(-1.83%)
Oct 10, 2018 3.980 4.080 3.820 3.820 285,820 -0.18(-4.50%)
Oct 09, 2018 3.960 4.090 3.850 4.000 179,303 +0.05(+1.27%)
Oct 08, 2018 3.960 4.060 3.850 3.950 154,588 -0.03(-0.75%)
Oct 05, 2018 4.030 4.140 3.850 3.980 270,700 -0.07(-1.73%)
Oct 04, 2018 4.050 4.120 3.970 4.050 200,468 -0.02(-0.49%)
Oct 03, 2018 4.030 4.140 3.900 4.070 271,808 +0.05(+1.24%)
Oct 02, 2018 4.180 4.200 3.950 4.020 306,051 -0.14(-3.37%)
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.