Skip to main content

Ardelyx Inc (NQ: ARDX )

7.300 -0.110 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2016 7.940 8.270 7.790 8.180 84,352 +0.17(+2.12%)
Apr 29, 2016 8.000 8.250 7.920 8.010 94,691 -0.04(-0.50%)
Apr 28, 2016 8.220 8.310 8.010 8.050 123,960 -0.19(-2.31%)
Apr 27, 2016 8.410 8.540 8.110 8.240 79,586 -0.13(-1.55%)
Apr 26, 2016 8.700 8.754 8.260 8.370 86,305 -0.28(-3.24%)
Apr 25, 2016 8.900 8.900 8.500 8.650 73,618 -0.20(-2.26%)
Apr 22, 2016 8.760 8.859 8.450 8.850 93,051 +0.17(+1.96%)
Apr 21, 2016 8.120 8.690 8.050 8.680 133,988 +0.63(+7.83%)
Apr 20, 2016 8.090 8.240 7.850 8.050 44,400 -0.02(-0.25%)
Apr 19, 2016 8.290 8.370 7.800 8.070 95,532 -0.16(-1.94%)
Apr 18, 2016 8.210 8.630 8.137 8.230 72,273 +0.00(+0.00%)
Apr 15, 2016 8.190 8.380 8.010 8.230 74,207 -0.03(-0.36%)
Apr 14, 2016 8.090 8.590 8.050 8.260 84,493 +0.18(+2.23%)
Apr 13, 2016 7.820 8.170 7.660 8.080 105,396 +0.34(+4.39%)
Apr 12, 2016 7.800 8.000 7.575 7.740 81,636 -0.02(-0.26%)
Apr 11, 2016 8.020 8.150 7.700 7.760 78,895 -0.19(-2.39%)
Apr 08, 2016 8.070 8.200 7.790 7.950 147,143 -0.01(-0.13%)
Apr 07, 2016 7.990 8.310 7.590 7.960 261,717 -0.12(-1.49%)
Apr 06, 2016 7.430 8.090 7.420 8.080 143,710 +0.66(+8.89%)
Apr 05, 2016 7.730 7.940 7.390 7.420 208,682 -0.41(-5.24%)
Apr 04, 2016 7.850 8.270 7.780 7.830 187,547 +0.05(+0.64%)
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.