Indicators

Ardelyx Inc (NQ: ARDX )

8.615 +1.825 (+26.88%)

Streaming Delayed Price Updated: 2:52 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	4.570	4.570	4.400	4.460	3,702,176	-0.06(-1.33%)
Apr 27, 2023	4.680	4.710	4.370	4.520	5,372,059	-0.14(-3.00%)
Apr 26, 2023	4.650	4.760	4.570	4.660	3,078,131	+0.05(+1.08%)
Apr 25, 2023	4.700	4.790	4.580	4.610	2,774,106	-0.11(-2.33%)
Apr 24, 2023	5.000	5.000	4.660	4.720	4,003,943	-0.23(-4.65%)
Apr 21, 2023	4.820	4.995	4.785	4.950	5,879,590	+0.17(+3.56%)
Apr 20, 2023	4.850	4.890	4.770	4.780	3,532,303	-0.12(-2.45%)
Apr 19, 2023	4.820	4.960	4.750	4.900	3,738,968	+0.01(+0.20%)
Apr 18, 2023	5.040	5.040	4.790	4.890	5,175,402	-0.03(-0.61%)
Apr 17, 2023	4.670	5.125	4.630	4.920	8,088,485	+0.21(+4.46%)
Apr 14, 2023	4.730	4.810	4.560	4.710	3,629,955	-0.07(-1.46%)
Apr 13, 2023	4.540	4.855	4.510	4.780	5,944,416	+0.28(+6.22%)
Apr 12, 2023	4.670	4.690	4.450	4.500	4,459,082	-0.10(-2.17%)
Apr 11, 2023	4.290	4.680	4.270	4.600	6,617,611	+0.34(+7.98%)
Apr 10, 2023	4.400	4.400	4.190	4.260	6,089,011	-0.14(-3.18%)
Apr 06, 2023	4.420	4.460	4.310	4.400	3,022,223	-0.03(-0.68%)
Apr 05, 2023	4.520	4.630	4.380	4.430	3,603,433	-0.08(-1.77%)
Apr 04, 2023	4.800	4.890	4.480	4.510	5,516,916	-0.21(-4.45%)

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.