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 29, 2016 10.58 10.75 10.38 10.68 110,000 +0.06(+0.56%)
Jul 28, 2016 10.80 10.86 10.54 10.62 106,512 -0.18(-1.67%)
Jul 27, 2016 10.69 10.89 10.51 10.80 129,504 +0.14(+1.31%)
Jul 26, 2016 10.35 10.70 10.18 10.66 323,608 +0.28(+2.70%)
Jul 25, 2016 10.61 10.71 10.19 10.38 192,106 -0.22(-2.08%)
Jul 22, 2016 10.71 10.86 10.46 10.60 202,916 +0.05(+0.47%)
Jul 21, 2016 10.07 11.07 10.05 10.55 249,695 +0.62(+6.24%)
Jul 20, 2016 9.760 9.970 9.500 9.930 45,695 +0.20(+2.06%)
Jul 19, 2016 9.960 10.26 9.478 9.730 211,985 -0.24(-2.41%)
Jul 18, 2016 10.00 10.14 9.620 9.970 199,649 -0.02(-0.20%)
Jul 15, 2016 8.890 10.89 8.850 9.990 722,415 +1.24(+14.17%)
Jul 14, 2016 9.120 9.120 8.670 8.750 86,081 -0.21(-2.34%)
Jul 13, 2016 9.490 9.520 8.940 8.960 36,737 -0.43(-4.58%)
Jul 12, 2016 9.470 9.570 9.322 9.390 48,006 +0.04(+0.43%)
Jul 11, 2016 9.330 9.500 9.170 9.350 35,016 +0.09(+0.97%)
Jul 08, 2016 9.060 9.350 9.050 9.260 67,248 +0.21(+2.32%)
Jul 07, 2016 8.890 9.080 8.890 9.050 45,721 +0.46(+5.36%)
Jul 05, 2016 8.810 8.820 8.420 8.590 55,852 -0.34(-3.81%)
Jul 01, 2016 8.680 8.930 8.930 8.930 61,300 +0.20(+2.29%)
Jun 30, 2016 8.460 8.750 8.450 8.730 67,248 +0.28(+3.31%)
Jun 29, 2016 8.430 8.550 8.250 8.450 107,029 +0.18(+2.18%)
Jun 28, 2016 7.940 8.420 7.730 8.270 95,546 +0.49(+6.30%)
Jun 27, 2016 7.890 8.130 7.710 7.780 107,797 -0.26(-3.23%)
Jun 24, 2016 7.760 8.220 7.750 8.040 754,834 -0.23(-2.78%)
Jun 23, 2016 8.040 8.300 7.890 8.270 85,052 +0.39(+4.95%)
Jun 22, 2016 8.130 8.250 7.650 7.880 129,452 -0.25(-3.08%)
Jun 21, 2016 8.470 8.470 7.960 8.130 61,169 -0.33(-3.90%)
Jun 20, 2016 8.310 8.530 8.200 8.460 90,841 +0.33(+4.06%)
Jun 17, 2016 8.660 8.660 7.980 8.130 210,006 -0.51(-5.90%)
Jun 16, 2016 8.350 8.660 8.220 8.640 126,776 +0.24(+2.86%)
Jun 15, 2016 8.770 9.010 8.350 8.400 98,957 -0.36(-4.11%)
Jun 14, 2016 8.710 9.040 8.510 8.760 74,343 +0.07(+0.81%)
Jun 13, 2016 8.230 8.990 8.080 8.690 129,202 +0.46(+5.59%)
Jun 10, 2016 8.440 8.710 8.040 8.230 113,471 -0.43(-4.97%)
Jun 09, 2016 9.100 9.420 8.610 8.660 79,502 -0.53(-5.77%)
Jun 08, 2016 9.030 9.320 8.776 9.190 74,939 +0.18(+2.00%)
Jun 07, 2016 9.660 9.810 8.980 9.010 133,681 -0.58(-6.05%)
Jun 06, 2016 9.060 9.600 8.980 9.590 185,311 +0.56(+6.20%)
Jun 03, 2016 9.260 9.260 8.720 9.030 83,233 -0.24(-2.59%)
Jun 02, 2016 9.130 9.370 9.010 9.270 62,768 +0.11(+1.20%)
Jun 01, 2016 9.070 9.180 8.970 9.160 84,259 +0.01(+0.11%)
May 31, 2016 8.960 9.230 8.860 9.150 128,115 +0.30(+3.39%)
May 27, 2016 8.780 8.850 8.850 8.850 55,300 +0.15(+1.72%)
May 26, 2016 8.780 8.875 8.550 8.700 59,818 -0.10(-1.14%)
May 25, 2016 8.450 8.830 8.330 8.800 76,447 +0.42(+5.01%)
May 24, 2016 8.480 8.480 8.040 8.380 73,750 +0.42(+5.28%)
May 23, 2016 7.850 8.320 7.780 7.960 59,937 +0.10(+1.27%)
May 20, 2016 7.590 7.900 7.517 7.860 67,492 +0.34(+4.52%)
May 19, 2016 7.630 7.850 7.350 7.520 56,153 -0.15(-1.96%)
May 18, 2016 7.130 7.730 7.100 7.670 65,562 +0.50(+6.97%)
May 17, 2016 7.280 7.560 7.090 7.170 93,840 -0.13(-1.78%)
May 16, 2016 6.870 7.320 6.870 7.300 84,843 +0.51(+7.51%)
May 13, 2016 6.460 6.790 6.390 6.790 89,247 +0.31(+4.78%)
May 12, 2016 7.060 7.060 6.360 6.480 171,400 -0.51(-7.30%)
May 11, 2016 7.230 7.370 6.930 6.990 68,674 -0.26(-3.59%)
May 10, 2016 7.150 7.400 6.850 7.250 159,746 -0.41(-5.35%)
May 09, 2016 7.240 7.780 7.123 7.660 65,225 +0.39(+5.36%)
May 06, 2016 7.630 7.710 7.230 7.270 82,807 -0.37(-4.84%)
May 05, 2016 7.860 7.865 7.545 7.640 88,604 -0.11(-1.42%)
May 04, 2016 8.180 8.220 7.720 7.750 107,662 -0.56(-6.74%)
May 03, 2016 8.080 8.930 8.080 8.310 106,888 +0.13(+1.59%)
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.