Indicators

Ardelyx Inc (NQ: ARDX )

6.610 +0.210 (+3.28%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	2.530	2.700	2.530	2.690	656,000	+0.16(+6.32%)
Jun 27, 2019	2.500	2.600	2.500	2.530	108,577	+0.03(+1.20%)
Jun 26, 2019	2.520	2.540	2.450	2.500	120,522	-0.01(-0.40%)
Jun 25, 2019	2.560	2.580	2.440	2.510	77,747	-0.07(-2.71%)
Jun 24, 2019	2.580	2.620	2.520	2.580	66,144	-0.01(-0.39%)
Jun 21, 2019	2.550	2.620	2.520	2.590	173,000	-0.01(-0.38%)
Jun 20, 2019	2.550	2.630	2.530	2.600	167,408	+0.05(+1.96%)
Jun 19, 2019	2.530	2.605	2.520	2.550	84,488	+0.04(+1.59%)
Jun 18, 2019	2.500	2.570	2.350	2.510	694,624	+0.02(+0.80%)
Jun 17, 2019	2.670	2.730	2.440	2.490	274,005	-0.17(-6.39%)
Jun 14, 2019	2.720	2.790	2.640	2.660	49,100	-0.08(-2.92%)
Jun 13, 2019	2.670	2.790	2.670	2.740	71,147	+0.09(+3.40%)
Jun 12, 2019	2.600	2.790	2.600	2.650	103,505	+0.03(+1.15%)
Jun 11, 2019	2.640	2.760	2.560	2.620	112,571	+0.00(+0.19%)
Jun 10, 2019	2.600	2.790	2.600	2.615	74,583	+0.04(+1.36%)
Jun 07, 2019	2.650	2.650	2.530	2.580	116,000	-0.07(-2.64%)
Jun 06, 2019	2.580	2.680	2.530	2.650	80,108	+0.08(+3.11%)
Jun 05, 2019	2.660	2.683	2.570	2.570	65,975	-0.13(-4.81%)
Jun 04, 2019	2.520	2.720	2.520	2.700	141,311	+0.10(+3.85%)

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.