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 (%)
Sep 30, 2016 12.49 13.00 12.42 12.94 494,394 +0.41(+3.27%)
Sep 29, 2016 12.90 12.98 12.40 12.53 180,647 -0.37(-2.87%)
Sep 28, 2016 13.02 13.14 12.75 12.90 282,257 -0.12(-0.92%)
Sep 27, 2016 12.23 13.29 12.22 13.02 367,963 +0.75(+6.11%)
Sep 26, 2016 12.23 12.42 12.14 12.27 152,691 -0.04(-0.32%)
Sep 23, 2016 11.84 12.54 11.69 12.31 123,844 +0.48(+4.06%)
Sep 22, 2016 12.00 12.00 11.41 11.83 117,037 -0.14(-1.17%)
Sep 21, 2016 11.43 11.99 11.35 11.97 172,614 +0.55(+4.82%)
Sep 20, 2016 11.34 11.64 11.29 11.42 165,520 +0.20(+1.78%)
Sep 19, 2016 11.23 11.34 11.04 11.22 105,407 +0.02(+0.18%)
Sep 16, 2016 11.24 11.30 11.00 11.20 418,255 -0.04(-0.36%)
Sep 15, 2016 10.86 11.29 10.71 11.24 171,208 +0.39(+3.59%)
Sep 14, 2016 10.53 10.96 10.36 10.85 122,843 +0.38(+3.63%)
Sep 13, 2016 10.67 10.88 10.21 10.47 141,766 -0.30(-2.79%)
Sep 12, 2016 10.48 10.81 10.21 10.77 124,751 +0.25(+2.38%)
Sep 09, 2016 11.13 11.22 10.50 10.52 145,860 -0.78(-6.90%)
Sep 08, 2016 10.86 11.32 10.70 11.30 139,170 +0.43(+3.96%)
Sep 07, 2016 10.64 10.87 10.55 10.87 113,577 +0.22(+2.07%)
Sep 06, 2016 10.29 10.73 10.19 10.65 110,035 +0.42(+4.11%)
Sep 02, 2016 10.32 10.23 10.23 10.23 208,700 -0.09(-0.87%)
Sep 01, 2016 9.930 10.41 9.765 10.32 250,534 +0.35(+3.51%)
Aug 31, 2016 10.52 10.60 9.570 9.970 865,181 -0.53(-5.05%)
Aug 30, 2016 10.26 10.60 10.26 10.50 103,810 +0.19(+1.84%)
Aug 29, 2016 10.35 10.40 10.07 10.31 181,121 -0.04(-0.39%)
Aug 26, 2016 10.06 10.42 9.890 10.35 217,507 +0.29(+2.88%)
Aug 25, 2016 9.640 10.29 9.640 10.06 200,947 +0.45(+4.68%)
Aug 24, 2016 10.03 10.46 9.470 9.610 270,330 -0.39(-3.90%)
Aug 23, 2016 10.18 10.20 9.810 10.00 179,066 -0.06(-0.60%)
Aug 22, 2016 9.980 10.28 9.860 10.06 112,592 +0.16(+1.62%)
Aug 19, 2016 10.40 10.40 9.850 9.900 125,002 -0.52(-4.99%)
Aug 18, 2016 10.27 10.54 10.27 10.42 57,843 +0.08(+0.77%)
Aug 17, 2016 10.36 10.48 9.995 10.34 112,674 -0.01(-0.10%)
Aug 16, 2016 10.35 10.57 10.23 10.35 274,961 +0.00(+0.00%)
Aug 15, 2016 10.15 10.44 10.15 10.35 94,744 +0.27(+2.68%)
Aug 12, 2016 10.06 10.15 10.00 10.08 70,252 +0.03(+0.30%)
Aug 11, 2016 9.940 10.16 9.774 10.05 77,407 +0.15(+1.52%)
Aug 10, 2016 10.26 10.34 9.660 9.900 110,004 -0.30(-2.94%)
Aug 09, 2016 10.18 10.30 9.950 10.20 93,544 -0.09(-0.87%)
Aug 08, 2016 10.39 10.62 10.20 10.29 77,293 +0.02(+0.19%)
Aug 05, 2016 10.34 10.49 10.23 10.27 134,039 -0.02(-0.19%)
Aug 04, 2016 10.47 10.59 10.24 10.29 62,276 -0.15(-1.44%)
Aug 03, 2016 10.44 10.48 10.25 10.44 70,953 +0.00(+0.00%)
Aug 02, 2016 10.55 10.69 10.28 10.44 58,086 -0.06(-0.57%)
Aug 01, 2016 10.80 10.90 10.46 10.50 107,644 -0.18(-1.69%)
Jul 29, 2016 10.58 10.75 10.38 10.68 110,000 +0.06(+0.56%)
Jul 28, 2016 10.80 10.86 10.54 10.62 106,512 -0.18(-1.67%)
Jul 27, 2016 10.69 10.89 10.51 10.80 129,504 +0.14(+1.31%)
Jul 26, 2016 10.35 10.70 10.18 10.66 323,608 +0.28(+2.70%)
Jul 25, 2016 10.61 10.71 10.19 10.38 192,106 -0.22(-2.08%)
Jul 22, 2016 10.71 10.86 10.46 10.60 202,916 +0.05(+0.47%)
Jul 21, 2016 10.07 11.07 10.05 10.55 249,695 +0.62(+6.24%)
Jul 20, 2016 9.760 9.970 9.500 9.930 45,695 +0.20(+2.06%)
Jul 19, 2016 9.960 10.26 9.478 9.730 211,985 -0.24(-2.41%)
Jul 18, 2016 10.00 10.14 9.620 9.970 199,649 -0.02(-0.20%)
Jul 15, 2016 8.890 10.89 8.850 9.990 722,415 +1.24(+14.17%)
Jul 14, 2016 9.120 9.120 8.670 8.750 86,081 -0.21(-2.34%)
Jul 13, 2016 9.490 9.520 8.940 8.960 36,737 -0.43(-4.58%)
Jul 12, 2016 9.470 9.570 9.322 9.390 48,006 +0.04(+0.43%)
Jul 11, 2016 9.330 9.500 9.170 9.350 35,016 +0.09(+0.97%)
Jul 08, 2016 9.060 9.350 9.050 9.260 67,248 +0.21(+2.32%)
Jul 07, 2016 8.890 9.080 8.890 9.050 45,721 +0.46(+5.36%)
Jul 05, 2016 8.810 8.820 8.420 8.590 55,852 -0.34(-3.81%)
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.