Indicators

Ardelyx Inc (NQ: ARDX )

6.610 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	2.780	3.017	2.780	2.930	5,266,949	+0.15(+5.40%)
Jan 30, 2023	2.850	2.930	2.780	2.780	3,512,478	-0.07(-2.46%)
Jan 27, 2023	2.950	2.985	2.820	2.850	5,646,319	-0.08(-2.73%)
Jan 26, 2023	3.220	3.230	2.850	2.930	10,008,931	-0.27(-8.44%)
Jan 25, 2023	3.250	3.330	3.170	3.200	5,257,688	-0.05(-1.54%)
Jan 24, 2023	3.200	3.350	3.150	3.250	5,017,144	+0.07(+2.20%)
Jan 23, 2023	3.170	3.270	3.062	3.180	5,660,866	+0.04(+1.27%)
Jan 20, 2023	2.800	3.220	2.760	3.140	10,264,559	+0.39(+14.18%)
Jan 19, 2023	2.850	3.080	2.675	2.750	15,201,671	-0.47(-14.60%)
Jan 18, 2023	3.360	3.401	3.200	3.220	5,876,547	-0.09(-2.72%)
Jan 17, 2023	3.160	3.430	3.095	3.310	7,814,878	+0.15(+4.75%)
Jan 13, 2023	2.920	3.170	2.920	3.160	6,179,687	+0.19(+6.40%)
Jan 12, 2023	2.900	2.990	2.822	2.970	3,402,518	+0.07(+2.41%)
Jan 11, 2023	2.910	3.109	2.855	2.900	6,568,030	-0.06(-2.03%)
Jan 10, 2023	2.740	2.980	2.700	2.960	7,013,645	+0.24(+8.82%)
Jan 09, 2023	2.930	3.050	2.710	2.720	6,900,156	-0.15(-5.23%)
Jan 06, 2023	2.750	2.970	2.670	2.870	6,714,711	+0.12(+4.36%)
Jan 05, 2023	2.800	2.850	2.710	2.750	4,558,751	-0.06(-2.14%)
Jan 04, 2023	2.650	2.860	2.630	2.810	6,982,825	+0.13(+4.85%)

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.