Indicators

Ardelyx Inc (NQ: ARDX )

8.480 -0.830 (-8.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	26.95	27.74	26.69	27.01	227,700	-0.36(-1.32%)
Jan 29, 2015	27.42	27.73	26.27	27.37	133,141	-0.07(-0.26%)
Jan 28, 2015	25.85	27.99	25.85	27.44	113,251	+1.66(+6.44%)
Jan 27, 2015	26.11	27.00	25.38	25.78	37,256	-0.38(-1.45%)
Jan 26, 2015	26.33	26.97	25.30	26.16	47,341	-0.46(-1.73%)
Jan 23, 2015	26.13	27.06	26.13	26.62	76,605	+0.31(+1.18%)
Jan 22, 2015	25.13	26.75	24.45	26.31	287,327	+1.31(+5.24%)
Jan 21, 2015	25.51	25.85	24.31	25.00	36,024	-0.38(-1.50%)
Jan 20, 2015	25.67	26.00	24.67	25.38	111,841	-0.19(-0.74%)
Jan 16, 2015	24.05	25.93	24.05	25.57	92,986	+1.30(+5.36%)
Jan 15, 2015	24.47	24.47	24.01	24.27	93,112	-0.05(-0.21%)
Jan 14, 2015	23.69	24.71	23.02	24.32	85,764	+0.53(+2.23%)
Jan 13, 2015	23.84	24.32	22.94	23.79	164,440	+0.04(+0.17%)
Jan 12, 2015	24.07	24.14	23.24	23.75	96,779	+0.25(+1.06%)
Jan 09, 2015	23.05	24.42	23.05	23.50	76,158	-0.05(-0.21%)
Jan 08, 2015	23.00	24.55	23.00	23.55	437,626	+0.22(+0.94%)
Jan 07, 2015	22.75	23.48	22.52	23.33	47,133	+0.31(+1.35%)
Jan 06, 2015	22.19	23.44	22.10	23.02	78,955	+1.06(+4.83%)
Jan 05, 2015	20.26	21.96	20.13	21.96	66,157	+1.70(+8.39%)

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.