Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardelyx Inc (NQ: ARDX )

6.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jun 30, 2016 8.460 8.750 8.450 8.730 67,248 +0.28(+3.31%)
Jun 29, 2016 8.430 8.550 8.250 8.450 107,029 +0.18(+2.18%)
Jun 28, 2016 7.940 8.420 7.730 8.270 95,546 +0.49(+6.30%)
Jun 27, 2016 7.890 8.130 7.710 7.780 107,797 -0.26(-3.23%)
Jun 24, 2016 7.760 8.220 7.750 8.040 754,834 -0.23(-2.78%)
Jun 23, 2016 8.040 8.300 7.890 8.270 85,052 +0.39(+4.95%)
Jun 22, 2016 8.130 8.250 7.650 7.880 129,452 -0.25(-3.08%)
Jun 21, 2016 8.470 8.470 7.960 8.130 61,169 -0.33(-3.90%)
Jun 20, 2016 8.310 8.530 8.200 8.460 90,841 +0.33(+4.06%)
Jun 17, 2016 8.660 8.660 7.980 8.130 210,006 -0.51(-5.90%)
Jun 16, 2016 8.350 8.660 8.220 8.640 126,776 +0.24(+2.86%)
Jun 15, 2016 8.770 9.010 8.350 8.400 98,957 -0.36(-4.11%)
Jun 14, 2016 8.710 9.040 8.510 8.760 74,343 +0.07(+0.81%)
Jun 13, 2016 8.230 8.990 8.080 8.690 129,202 +0.46(+5.59%)
Jun 10, 2016 8.440 8.710 8.040 8.230 113,471 -0.43(-4.97%)
Jun 09, 2016 9.100 9.420 8.610 8.660 79,502 -0.53(-5.77%)
Jun 08, 2016 9.030 9.320 8.776 9.190 74,939 +0.18(+2.00%)
Jun 07, 2016 9.660 9.810 8.980 9.010 133,681 -0.58(-6.05%)
Jun 06, 2016 9.060 9.600 8.980 9.590 185,311 +0.56(+6.20%)
Jun 03, 2016 9.260 9.260 8.720 9.030 83,233 -0.24(-2.59%)
Jun 02, 2016 9.130 9.370 9.010 9.270 62,768 +0.11(+1.20%)
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.