Indicators

Ardelyx Inc (NQ: ARDX )

6.420 +0.110 (+1.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	6.350	6.590	6.300	6.420	5,483,300	+0.11(+1.74%)
Apr 25, 2024	6.290	6.450	6.230	6.310	5,171,665	-0.12(-1.87%)
Apr 24, 2024	6.450	6.660	6.385	6.430	5,456,164	+0.04(+0.63%)
Apr 23, 2024	6.550	6.720	6.380	6.390	3,821,380	-0.12(-1.84%)
Apr 22, 2024	6.600	6.640	6.383	6.510	4,582,340	+0.03(+0.46%)
Apr 19, 2024	6.390	6.560	6.270	6.480	5,644,272	+0.04(+0.62%)
Apr 18, 2024	6.530	6.565	6.390	6.440	3,734,172	-0.11(-1.68%)
Apr 17, 2024	6.830	6.840	6.530	6.550	3,971,749	-0.16(-2.38%)
Apr 16, 2024	6.720	6.895	6.650	6.710	3,530,588	-0.09(-1.32%)
Apr 15, 2024	7.070	7.240	6.750	6.800	5,732,793	-0.26(-3.68%)
Apr 12, 2024	7.270	7.430	7.005	7.060	4,451,940	-0.31(-4.21%)
Apr 11, 2024	7.170	7.410	6.990	7.370	5,574,100	+0.24(+3.37%)
Apr 10, 2024	6.910	7.145	6.850	7.130	5,376,704	-0.04(-0.56%)
Apr 09, 2024	7.390	7.590	7.115	7.170	4,417,288	-0.15(-2.05%)
Apr 08, 2024	7.550	7.550	7.150	7.320	5,214,801	-0.18(-2.40%)
Apr 05, 2024	7.300	7.870	7.140	7.500	7,837,596	+0.34(+4.75%)
Apr 04, 2024	7.400	7.570	7.130	7.160	6,446,775	-0.19(-2.59%)
Apr 03, 2024	7.230	7.500	7.125	7.350	5,987,398	+0.01(+0.14%)
Apr 02, 2024	7.310	7.440	7.095	7.340	7,027,581	-0.07(-0.94%)

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.