Indicators

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

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%)

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.