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 (%)
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%)
Jan 02, 2015 19.47 20.30 18.95 20.26 73,148 +1.37(+7.25%)
Dec 31, 2014 18.86 18.89 18.89 18.89 176,000 -0.14(-0.74%)
Dec 30, 2014 19.64 20.05 18.75 19.03 100,969 -1.20(-5.93%)
Dec 29, 2014 20.65 21.20 19.36 20.23 115,160 -1.21(-5.64%)
Dec 26, 2014 21.60 22.44 20.91 21.44 32,148 +0.47(+2.24%)
Dec 24, 2014 22.04 20.97 20.97 20.97 91,800 -1.74(-7.66%)
Dec 23, 2014 23.64 23.94 22.00 22.71 142,262 -1.19(-4.98%)
Dec 22, 2014 23.50 24.05 23.28 23.90 64,097 +0.04(+0.17%)
Dec 19, 2014 23.11 24.05 23.11 23.86 103,105 -0.19(-0.79%)
Dec 18, 2014 23.42 24.67 23.25 24.05 57,530 +0.62(+2.65%)
Dec 17, 2014 22.68 23.66 22.68 23.43 57,559 +0.11(+0.47%)
Dec 16, 2014 22.30 23.96 22.30 23.32 152,805 +0.26(+1.13%)
Dec 15, 2014 26.00 28.22 21.13 23.06 332,648 -7.29(-24.02%)
Dec 12, 2014 28.38 31.52 28.38 30.35 29,400 +1.89(+6.64%)
Dec 11, 2014 28.77 29.45 28.46 28.46 24,561 -0.29(-1.01%)
Dec 10, 2014 29.79 29.79 28.30 28.75 25,131 -1.42(-4.71%)
Dec 09, 2014 30.13 31.91 28.38 30.17 37,745 -0.70(-2.27%)
Dec 08, 2014 32.94 33.49 30.86 30.87 34,285 -1.96(-5.97%)
Dec 05, 2014 32.65 34.37 32.35 32.83 42,229 +0.09(+0.27%)
Dec 04, 2014 33.40 35.48 31.85 32.74 69,986 -0.15(-0.46%)
Dec 03, 2014 29.42 33.01 29.00 32.89 50,072 +3.69(+12.64%)
Dec 02, 2014 27.85 29.99 27.85 29.20 43,289 +1.39(+5.00%)
Dec 01, 2014 27.06 28.36 26.72 27.81 32,573 +1.04(+3.88%)
Nov 28, 2014 25.61 27.24 25.61 26.77 19,163 +0.50(+1.90%)
Nov 26, 2014 23.98 26.27 26.27 26.27 15,100 +2.35(+9.82%)
Nov 25, 2014 23.95 23.95 23.17 23.92 10,382 +0.08(+0.34%)
Nov 24, 2014 23.53 23.85 23.00 23.84 25,493 +1.03(+4.52%)
Nov 21, 2014 22.57 23.60 22.04 22.81 15,140 +0.64(+2.89%)
Nov 20, 2014 20.86 22.18 20.68 22.17 16,775 +1.20(+5.72%)
Nov 19, 2014 21.15 21.30 20.37 20.97 15,000 -0.36(-1.69%)
Nov 18, 2014 20.28 21.35 20.17 21.33 14,641 +1.07(+5.28%)
Nov 17, 2014 21.63 21.73 20.20 20.26 19,737 -1.38(-6.38%)
Nov 14, 2014 21.93 21.93 21.19 21.64 10,108 -0.01(-0.05%)
Nov 13, 2014 21.60 21.93 20.90 21.65 19,643 +0.05(+0.23%)
Nov 12, 2014 21.62 23.58 21.43 21.60 21,489 -0.31(-1.41%)
Nov 11, 2014 22.51 22.51 21.50 21.91 25,450 -0.78(-3.44%)
Nov 10, 2014 23.24 23.70 21.75 22.69 45,823 -0.80(-3.41%)
Nov 07, 2014 24.01 24.76 23.20 23.49 31,264 -0.52(-2.17%)
Nov 06, 2014 22.55 24.25 22.31 24.01 32,010 +0.87(+3.76%)
Nov 05, 2014 23.29 23.30 21.55 23.14 15,522 +0.72(+3.21%)
Nov 04, 2014 24.00 24.00 21.44 22.42 27,325 -0.16(-0.71%)
Nov 03, 2014 21.80 23.00 20.82 22.58 20,969 +0.65(+2.96%)
Oct 31, 2014 20.25 22.33 20.25 21.93 91,872 +2.02(+10.15%)
Oct 30, 2014 20.36 21.91 19.90 19.91 69,666 -0.48(-2.35%)
Oct 29, 2014 20.30 21.17 19.82 20.39 8,549 +0.09(+0.44%)
Oct 28, 2014 19.85 20.32 19.33 20.30 30,693 +0.21(+1.05%)
Oct 27, 2014 21.19 21.35 19.43 20.09 27,119 -1.26(-5.90%)
Oct 24, 2014 23.08 24.49 21.06 21.35 35,840 -1.63(-7.09%)
Oct 23, 2014 23.96 24.69 22.50 22.98 43,866 -0.52(-2.21%)
Oct 22, 2014 21.61 24.22 20.50 23.50 81,985 +2.34(+11.06%)
Oct 21, 2014 20.03 21.80 20.03 21.16 44,721 +1.18(+5.91%)
Oct 20, 2014 20.64 20.69 19.76 19.98 79,318 -0.81(-3.90%)
Oct 17, 2014 21.01 21.01 20.11 20.79 46,674 +0.02(+0.10%)
Oct 16, 2014 19.00 21.20 19.00 20.77 40,571 +1.69(+8.86%)
Oct 15, 2014 20.02 20.08 18.57 19.08 112,582 -0.92(-4.60%)
Oct 14, 2014 20.53 20.84 19.51 20.00 70,285 -0.24(-1.19%)
Oct 13, 2014 19.39 20.47 19.20 20.24 53,082 +0.63(+3.21%)
Oct 10, 2014 18.86 20.35 18.86 19.61 58,649 +0.60(+3.16%)
Oct 09, 2014 20.81 21.28 19.11 19.01 158,787 -1.99(-9.48%)
Oct 08, 2014 22.45 22.45 20.49 21.00 70,282 -1.45(-6.46%)
Oct 07, 2014 24.00 24.00 22.02 22.45 127,014 -1.68(-6.96%)
Oct 06, 2014 22.50 25.23 22.50 24.13 190,426 +1.65(+7.34%)
Oct 03, 2014 19.38 22.87 18.91 22.48 204,786 +3.10(+16.00%)
Oct 02, 2014 19.00 19.93 18.67 19.38 153,156 +0.38(+2.00%)
Oct 01, 2014 15.40 20.00 15.10 19.00 908,827 +4.79(+33.71%)
Sep 30, 2014 14.15 14.40 13.80 14.21 516,162 -0.18(-1.25%)
Sep 29, 2014 14.05 14.52 13.92 14.39 32,164 +0.25(+1.77%)
Sep 26, 2014 13.99 14.20 13.79 14.14 35,034 +0.19(+1.36%)
Sep 25, 2014 13.92 14.10 13.66 13.95 22,179 -0.13(-0.92%)
Sep 24, 2014 14.01 14.35 13.63 14.08 28,681 +0.07(+0.50%)
Sep 23, 2014 12.89 14.39 12.65 14.01 30,561 +1.12(+8.69%)
Sep 22, 2014 13.17 13.71 12.54 12.89 28,615 +0.18(+1.42%)
Sep 19, 2014 13.92 14.00 12.71 12.71 81,577 -0.53(-4.00%)
Sep 18, 2014 13.01 14.16 13.01 13.24 12,763 +0.20(+1.53%)
Sep 17, 2014 13.35 13.70 12.96 13.04 28,900 -0.65(-4.75%)
Sep 16, 2014 13.96 14.45 13.43 13.69 55,333 -0.22(-1.58%)
Sep 15, 2014 12.82 14.02 12.76 13.91 30,912 +1.21(+9.53%)
Sep 12, 2014 12.98 13.72 12.62 12.70 36,093 -0.28(-2.16%)
Sep 11, 2014 13.74 14.09 12.31 12.98 47,914 -0.78(-5.67%)
Sep 10, 2014 14.78 13.75 13.75 13.76 23,161 +0.01(+0.07%)
Sep 09, 2014 14.54 14.55 13.49 13.75 38,658 -0.57(-3.98%)
Sep 08, 2014 14.25 14.58 14.17 14.32 28,553 +0.34(+2.43%)
Sep 05, 2014 13.98 14.30 14.18 13.98 18,708 -0.20(-1.38%)
Sep 04, 2014 14.06 14.75 13.99 14.18 14,638 -0.19(-1.36%)
Sep 03, 2014 14.12 14.49 13.98 14.37 15,336 -0.25(-1.71%)
Sep 02, 2014 14.54 14.62 13.91 14.62 13,847 -0.34(-2.27%)
Aug 29, 2014 14.93 14.96 14.96 14.96 5,800 +0.03(+0.20%)
Aug 28, 2014 13.96 14.99 13.64 14.93 19,509 +1.03(+7.41%)
Aug 27, 2014 13.50 14.23 13.40 13.90 18,357 +0.46(+3.42%)
Aug 26, 2014 13.28 13.45 12.61 13.44 12,244 +0.20(+1.51%)
Aug 25, 2014 12.75 13.69 12.75 13.24 29,670 +0.64(+5.08%)
Aug 22, 2014 12.16 12.75 12.00 12.60 15,506 +0.14(+1.12%)
Aug 21, 2014 11.88 13.00 11.83 12.46 30,725 -0.42(-3.30%)
Aug 20, 2014 12.50 12.90 12.30 12.88 24,610 +0.42(+3.41%)
Aug 19, 2014 12.38 12.48 12.02 12.46 10,288 +0.22(+1.80%)
Aug 18, 2014 11.95 12.47 11.78 12.24 17,341 +0.59(+5.06%)
Aug 15, 2014 11.79 12.23 11.37 11.65 56,635 -0.34(-2.84%)
Aug 14, 2014 12.10 12.10 11.52 11.99 38,740 -0.10(-0.83%)
Aug 13, 2014 12.21 12.59 11.82 12.09 4,917 +0.12(+1.00%)
Aug 12, 2014 11.90 12.18 11.68 11.97 7,691 +0.11(+0.93%)
Aug 11, 2014 11.75 12.28 11.63 11.86 19,589 +0.16(+1.37%)
Aug 08, 2014 11.56 12.30 11.56 11.70 12,789 -0.33(-2.74%)
Aug 07, 2014 12.60 12.60 11.37 12.03 17,213 -0.33(-2.67%)
Aug 06, 2014 12.35 13.00 12.13 12.36 16,936 -0.66(-5.07%)
Aug 05, 2014 13.35 13.38 12.46 13.02 24,041 -0.37(-2.76%)
Aug 04, 2014 13.26 13.75 12.80 13.39 28,569 +0.16(+1.21%)
Aug 01, 2014 14.53 14.53 12.97 13.23 25,471 -1.23(-8.51%)
Jul 31, 2014 15.06 15.06 14.37 14.46 31,501 -0.74(-4.87%)
Jul 30, 2014 15.53 15.54 15.15 15.20 8,089 -0.45(-2.88%)
Jul 29, 2014 15.26 15.90 15.16 15.65 5,805 +0.28(+1.82%)
Jul 28, 2014 15.58 15.80 15.20 15.37 9,541 -0.32(-2.04%)
Jul 25, 2014 15.61 15.78 15.16 15.69 55,383 -0.10(-0.63%)
Jul 24, 2014 15.94 16.44 15.51 15.79 64,212 -0.12(-0.75%)
Jul 23, 2014 16.17 16.17 15.33 15.91 33,706 -0.34(-2.09%)
Jul 22, 2014 15.20 16.44 15.16 16.25 6,678 +1.05(+6.91%)
Jul 21, 2014 16.06 16.11 15.20 15.20 22,520 -1.00(-6.17%)
Jul 18, 2014 16.38 16.38 15.85 16.20 14,825 -0.04(-0.25%)
Jul 17, 2014 16.29 16.65 16.20 16.24 31,205 -0.15(-0.92%)
Jul 16, 2014 16.47 16.61 16.09 16.39 26,298 -0.11(-0.67%)
Jul 15, 2014 16.55 16.71 16.03 16.50 31,517 -0.01(-0.06%)
Jul 14, 2014 18.24 18.51 15.88 16.51 109,246 -1.24(-6.99%)
Jul 11, 2014 16.45 18.01 16.45 17.75 24,435 +1.25(+7.58%)
Jul 10, 2014 16.71 17.20 16.00 16.50 64,600 -1.42(-7.92%)
Jul 09, 2014 17.70 18.97 17.12 17.92 29,755 +0.22(+1.24%)
Jul 08, 2014 19.10 19.84 17.40 17.70 28,999 -1.30(-6.84%)
Jul 07, 2014 20.63 21.60 18.61 19.00 67,698 -1.44(-7.05%)
Jul 03, 2014 19.49 20.44 20.44 20.44 19,500 +1.00(+5.14%)
Jul 02, 2014 17.86 19.49 17.86 19.44 48,284 +1.70(+9.58%)
Jul 01, 2014 16.00 18.00 15.98 17.74 45,487 +1.77(+11.08%)
Jun 30, 2014 15.85 16.00 15.51 15.97 20,168 +0.01(+0.06%)
Jun 27, 2014 15.63 16.00 15.59 15.96 12,039 +0.23(+1.46%)
Jun 26, 2014 15.45 15.95 15.23 15.73 40,161 +0.28(+1.81%)
Jun 25, 2014 15.67 15.93 15.35 15.45 30,844 -0.36(-2.28%)
Jun 24, 2014 15.20 16.00 15.20 15.81 49,169 +0.66(+4.36%)
Jun 23, 2014 14.36 15.88 14.36 15.15 99,632 +0.84(+5.87%)
Jun 20, 2014 14.06 14.54 14.05 14.31 74,497 +0.20(+1.42%)
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.