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

Ardelyx Inc (NQ: ARDX )

6.440 -0.110 (-1.68%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 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%)
Jun 03, 2019 2.750 2.820 2.570 2.600 80,906 -0.13(-4.76%)
May 31, 2019 2.520 2.760 2.460 2.730 215,400 +0.18(+7.06%)
May 30, 2019 2.660 2.750 2.540 2.550 119,548 -0.10(-3.77%)
May 29, 2019 2.650 2.710 2.620 2.650 89,923 -0.03(-1.12%)
May 28, 2019 2.810 2.860 2.680 2.680 202,522 -0.13(-4.63%)
May 24, 2019 2.740 2.860 2.740 2.810 72,100 +0.08(+2.93%)
May 23, 2019 2.780 2.870 2.670 2.730 260,074 -0.08(-2.85%)
May 22, 2019 2.890 2.970 2.770 2.810 54,569 -0.11(-3.77%)
May 21, 2019 2.900 3.030 2.869 2.920 67,347 +0.04(+1.39%)
May 20, 2019 2.960 3.160 2.830 2.880 96,858 -0.11(-3.68%)
May 17, 2019 3.050 3.070 2.955 2.990 114,100 -0.09(-2.92%)
May 16, 2019 3.130 3.210 3.006 3.080 81,625 -0.05(-1.60%)
May 15, 2019 3.100 3.210 3.065 3.130 54,874 -0.02(-0.63%)
May 14, 2019 2.960 3.190 2.960 3.150 136,043 +0.16(+5.35%)
May 13, 2019 3.240 3.240 2.950 2.990 201,177 -0.28(-8.56%)
May 10, 2019 3.240 3.280 3.170 3.270 66,300 +0.04(+1.24%)
May 09, 2019 3.210 3.270 3.150 3.230 101,674 -0.02(-0.62%)
May 08, 2019 3.320 3.430 3.240 3.250 97,525 -0.16(-4.69%)
May 07, 2019 3.350 3.470 3.350 3.410 156,551 +0.00(+0.00%)
May 06, 2019 3.330 3.500 3.310 3.410 99,064 +0.00(+0.00%)
May 03, 2019 3.310 3.450 3.310 3.410 128,700 +0.13(+3.96%)
May 02, 2019 3.270 3.380 3.200 3.280 95,890 -0.02(-0.61%)
May 01, 2019 3.390 3.400 3.270 3.300 97,146 -0.10(-2.94%)
Apr 30, 2019 3.460 3.480 3.360 3.400 140,936 -0.06(-1.73%)
Apr 29, 2019 3.410 3.520 3.400 3.460 86,833 +0.01(+0.29%)
Apr 26, 2019 3.330 3.470 3.250 3.450 82,000 +0.13(+3.92%)
Apr 25, 2019 3.310 3.390 3.250 3.320 83,353 +0.02(+0.61%)
Apr 24, 2019 3.530 3.540 3.230 3.300 331,823 -0.24(-6.78%)
Apr 23, 2019 3.400 3.590 3.330 3.540 237,567 +0.15(+4.42%)
Apr 22, 2019 3.380 3.400 3.317 3.390 100,191 +0.01(+0.30%)
Apr 18, 2019 3.430 3.520 3.290 3.380 490,300 -0.08(-2.31%)
Apr 17, 2019 3.600 3.650 3.320 3.460 289,827 -0.16(-4.42%)
Apr 16, 2019 3.580 3.640 3.430 3.620 178,324 +0.08(+2.26%)
Apr 15, 2019 3.760 3.810 3.380 3.540 208,742 -0.19(-5.09%)
Apr 12, 2019 3.700 3.818 3.610 3.730 396,100 +0.08(+2.19%)
Apr 11, 2019 3.720 3.900 3.640 3.650 477,294 -0.03(-0.82%)
Apr 10, 2019 3.450 3.739 3.420 3.680 635,588 +0.23(+6.67%)
Apr 09, 2019 3.500 3.580 3.410 3.450 191,626 -0.09(-2.54%)
Apr 08, 2019 3.580 3.640 3.350 3.540 463,349 +0.27(+8.26%)
Apr 05, 2019 3.100 3.300 3.040 3.270 208,000 +0.20(+6.51%)
Apr 04, 2019 2.990 3.150 2.980 3.070 102,304 +0.09(+3.02%)
Apr 03, 2019 3.040 3.250 2.950 2.980 154,419 -0.02(-0.83%)
Apr 02, 2019 2.960 3.180 2.900 3.005 163,490 +0.09(+3.26%)
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.