Skip to main content

Ardelyx Inc (NQ: ARDX )

7.560 +0.150 (+2.02%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 3.910 3.950 3.840 3.940 3,271,999 +0.08(+2.07%)
Jul 28, 2023 3.670 3.880 3.650 3.860 4,380,533 +0.26(+7.22%)
Jul 27, 2023 3.540 3.635 3.500 3.600 2,961,411 +0.11(+3.15%)
Jul 26, 2023 3.430 3.525 3.420 3.490 2,176,740 +0.05(+1.45%)
Jul 25, 2023 3.490 3.535 3.435 3.440 2,960,228 -0.05(-1.43%)
Jul 24, 2023 3.500 3.520 3.400 3.490 3,367,370 -0.02(-0.57%)
Jul 21, 2023 3.430 3.565 3.410 3.510 2,446,538 +0.09(+2.63%)
Jul 20, 2023 3.460 3.480 3.390 3.420 2,304,080 -0.06(-1.72%)
Jul 19, 2023 3.530 3.570 3.430 3.480 2,941,467 -0.02(-0.57%)
Jul 18, 2023 3.530 3.580 3.490 3.500 2,364,894 -0.04(-1.13%)
Jul 17, 2023 3.450 3.580 3.430 3.540 3,298,923 +0.14(+4.12%)
Jul 14, 2023 3.460 3.460 3.370 3.400 2,689,484 -0.05(-1.45%)
Jul 13, 2023 3.510 3.550 3.435 3.450 1,854,356 -0.02(-0.58%)
Jul 12, 2023 3.540 3.540 3.440 3.470 2,099,947 -0.03(-0.86%)
Jul 11, 2023 3.510 3.520 3.390 3.500 3,205,879 -0.02(-0.57%)
Jul 10, 2023 3.370 3.630 3.360 3.520 4,307,091 +0.14(+4.14%)
Jul 07, 2023 3.280 3.420 3.280 3.380 3,451,877 +0.07(+2.11%)
Jul 06, 2023 3.390 3.390 3.260 3.310 4,168,814 -0.09(-2.65%)
Jul 05, 2023 3.330 3.460 3.290 3.400 3,601,390 +0.10(+3.03%)
Jul 03, 2023 3.400 3.410 3.290 3.300 2,775,352 -0.09(-2.65%)
Jun 30, 2023 3.340 3.470 3.290 3.390 4,345,380 +0.06(+1.80%)
Jun 29, 2023 3.380 3.440 3.310 3.330 3,586,520 -0.06(-1.77%)
Jun 28, 2023 3.400 3.460 3.335 3.390 4,031,339 +0.03(+0.89%)
Jun 27, 2023 3.410 3.420 3.300 3.360 4,499,231 -0.03(-0.88%)
Jun 26, 2023 3.580 3.580 3.332 3.390 5,898,316 -0.21(-5.83%)
Jun 23, 2023 3.700 3.700 3.500 3.600 32,979,580 -0.08(-2.17%)
Jun 22, 2023 3.840 3.840 3.660 3.680 3,712,144 -0.20(-5.15%)
Jun 21, 2023 3.840 3.920 3.785 3.880 3,602,496 +0.01(+0.26%)
Jun 20, 2023 3.690 3.890 3.670 3.870 5,115,059 +0.14(+3.75%)
Jun 16, 2023 3.950 3.950 3.660 3.730 18,013,072 -0.19(-4.85%)
Jun 15, 2023 3.950 3.980 3.795 3.920 4,129,982 -0.27(-6.44%)
May 08, 2023 4.610 4.680 4.165 4.190 7,776,916 -0.42(-9.11%)
May 05, 2023 4.740 4.920 4.590 4.610 5,380,447 -0.09(-1.91%)
May 04, 2023 4.430 4.755 4.230 4.700 8,027,196 +0.02(+0.43%)
May 03, 2023 4.500 4.690 4.440 4.680 5,464,197 +0.24(+5.41%)
May 02, 2023 4.760 4.760 4.360 4.440 6,124,952 -0.21(-4.52%)
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.