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

Ardelyx Inc (NQ: ARDX )

5.070 -1.310 (-20.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Mar 29, 2018 5.050 5.050 5.050 0 -0.20(-3.81%)
Mar 28, 2018 5.250 5.450 5.200 5.250 190,114 +0.00(+0.00%)
Mar 27, 2018 5.550 5.718 5.250 5.250 235,493 -0.25(-4.55%)
Mar 26, 2018 5.600 5.600 5.400 5.500 189,450 +0.00(+0.00%)
Mar 23, 2018 5.650 5.700 5.450 5.500 270,070 -0.10(-1.79%)
Mar 22, 2018 5.450 5.650 5.450 5.600 293,431 +0.10(+1.82%)
Mar 21, 2018 5.500 5.650 5.400 5.500 160,290 -0.05(-0.90%)
Mar 20, 2018 5.400 5.650 5.300 5.550 391,676 +0.20(+3.74%)
Mar 19, 2018 5.550 5.550 5.250 5.350 338,834 -0.10(-1.83%)
Mar 16, 2018 5.350 5.550 5.250 5.450 562,836 +0.15(+2.83%)
Mar 15, 2018 5.750 5.850 5.200 5.300 384,046 -0.25(-4.50%)
Mar 14, 2018 5.600 5.600 5.400 5.550 144,073 -0.05(-0.89%)
Mar 13, 2018 5.650 5.700 5.500 5.600 135,235 +0.00(+0.00%)
Mar 12, 2018 5.450 5.750 5.350 5.600 173,134 +0.15(+2.75%)
Mar 09, 2018 5.550 5.550 5.400 5.450 134,842 -0.10(-1.80%)
Mar 08, 2018 5.400 5.650 5.150 5.550 234,810 +0.15(+2.78%)
Mar 07, 2018 5.250 5.600 5.250 5.400 192,624 +0.05(+0.93%)
Mar 06, 2018 5.400 5.500 5.100 5.350 166,825 +0.00(+0.00%)
Mar 05, 2018 5.050 5.386 5.015 5.350 325,507 -0.15(-2.73%)
Mar 02, 2018 5.200 5.500 5.105 5.500 361,850 +0.15(+2.80%)
Mar 01, 2018 5.350 5.500 5.150 5.350 279,144 -0.03(-0.47%)
Feb 28, 2018 5.500 5.800 5.350 5.375 343,988 -0.12(-2.27%)
Feb 27, 2018 5.750 5.900 5.400 5.500 352,587 -0.30(-5.17%)
Feb 26, 2018 5.850 5.900 5.500 5.800 200,740 +0.05(+0.87%)
Feb 23, 2018 5.500 5.900 5.500 5.750 262,057 +0.25(+4.55%)
Feb 22, 2018 5.750 5.350 5.500 360,840 -0.10(-1.79%)
Feb 21, 2018 5.900 5.950 5.600 5.600 356,625 -0.25(-4.27%)
Feb 20, 2018 5.700 6.000 5.700 5.850 310,357 +0.05(+0.86%)
Feb 16, 2018 5.800 5.800 5.800 0 -0.20(-3.33%)
Feb 15, 2018 5.850 6.050 5.600 6.000 365,510 +0.25(+4.35%)
Feb 14, 2018 5.750 6.000 5.600 5.750 376,040 -0.05(-0.86%)
Feb 13, 2018 5.850 5.800 420,238 +0.10(+1.75%)
Feb 12, 2018 5.800 6.050 5.605 5.700 434,726 +0.03(+0.44%)
Feb 09, 2018 6.200 6.200 5.500 5.675 481,011 -0.48(-7.72%)
Feb 08, 2018 6.500 6.500 6.050 6.150 341,890 -0.45(-6.82%)
Feb 07, 2018 6.200 6.725 6.150 6.600 253,272 +0.40(+6.45%)
Feb 06, 2018 6.250 6.400 6.000 6.200 358,694 -0.10(-1.59%)
Feb 05, 2018 6.250 6.350 6.050 6.300 442,369 -0.10(-1.56%)
Feb 02, 2018 7.000 7.000 6.450 6.400 434,508 -0.60(-8.57%)
Feb 01, 2018 7.200 7.400 6.950 7.000 277,408 -0.25(-3.45%)
Jan 31, 2018 7.450 7.450 7.000 7.250 264,358 -0.20(-2.68%)
Jan 30, 2018 7.600 7.650 7.600 7.450 163,929 -0.25(-3.25%)
Jan 29, 2018 7.550 7.850 7.550 7.700 233,177 +0.05(+0.65%)
Jan 26, 2018 7.850 8.050 7.500 7.650 246,959 -0.20(-2.55%)
Jan 25, 2018 7.800 7.900 7.450 7.850 210,161 +0.15(+1.95%)
Jan 24, 2018 8.000 8.050 7.500 7.700 264,077 -0.20(-2.53%)
Jan 23, 2018 7.650 8.100 7.600 7.900 295,319 +0.30(+3.95%)
Jan 22, 2018 7.850 7.300 7.600 356,263 +0.30(+4.11%)
Jan 19, 2018 7.100 7.400 7.050 7.300 275,564 +0.20(+2.82%)
Jan 18, 2018 7.150 7.225 6.950 7.100 236,823 -0.05(-0.70%)
Jan 17, 2018 7.250 7.250 6.900 7.150 145,856 +0.05(+0.70%)
Jan 16, 2018 7.300 7.550 7.000 7.100 303,773 -0.25(-3.40%)
Jan 12, 2018 7.350 7.350 7.350 0 -0.05(-0.68%)
Jan 11, 2018 7.100 7.600 7.050 7.400 301,729 +0.25(+3.50%)
Jan 10, 2018 7.050 7.250 6.950 7.150 293,312 +0.10(+1.42%)
Jan 09, 2018 6.850 7.100 6.800 7.050 178,810 +0.20(+2.92%)
Jan 08, 2018 7.050 7.100 6.700 6.850 224,942 -0.25(-3.52%)
Jan 05, 2018 7.100 7.150 7.000 7.100 297,599 +0.05(+0.71%)
Jan 04, 2018 7.150 7.200 6.600 7.050 269,458 -0.10(-1.40%)
Jan 03, 2018 7.400 7.400 6.950 7.150 425,264 +0.15(+2.14%)
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.