Skip to main content

Ardelyx Inc (NQ: ARDX )

7.295 -0.115 (-1.55%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 3.240 3.365 3.195 3.340 4,468,254 +0.11(+3.41%)
May 30, 2023 3.240 3.470 3.185 3.230 3,903,256 -0.04(-1.22%)
May 26, 2023 3.200 3.390 3.190 3.270 4,477,559 -0.02(-0.61%)
May 25, 2023 3.520 3.570 3.230 3.290 8,444,613 -0.22(-6.27%)
May 24, 2023 3.540 3.550 3.430 3.510 4,250,572 -0.06(-1.68%)
May 23, 2023 3.520 3.740 3.520 3.570 4,330,995 +0.01(+0.28%)
May 22, 2023 3.510 3.680 3.490 3.560 6,136,787 +0.01(+0.28%)
May 19, 2023 3.650 3.750 3.410 3.550 9,806,407 -0.09(-2.47%)
May 18, 2023 3.960 4.020 3.553 3.640 10,539,591 -0.29(-7.38%)
May 17, 2023 4.170 4.216 3.850 3.930 13,188,294 -0.53(-11.88%)
May 16, 2023 4.410 4.515 4.320 4.460 4,217,333 +0.00(+0.00%)
May 15, 2023 4.310 4.625 4.280 4.460 4,813,089 +0.17(+3.96%)
May 12, 2023 4.320 4.360 4.250 4.290 2,975,855 +0.00(+0.00%)
May 11, 2023 4.360 4.450 4.240 4.290 3,472,455 -0.07(-1.61%)
May 10, 2023 4.220 4.405 4.150 4.360 4,212,408 +0.19(+4.56%)
May 09, 2023 4.120 4.230 3.970 4.170 5,678,844 -0.02(-0.48%)
May 08, 2023 4.610 4.680 4.165 4.190 7,776,916 -0.42(-9.11%)
May 05, 2023 4.740 4.920 4.590 4.610 5,380,447 -0.09(-1.91%)
May 04, 2023 4.430 4.755 4.230 4.700 8,027,196 +0.02(+0.43%)
May 03, 2023 4.500 4.690 4.440 4.680 5,464,197 +0.24(+5.41%)
May 02, 2023 4.760 4.760 4.360 4.440 6,124,952 -0.21(-4.52%)
May 01, 2023 4.510 4.725 4.466 4.650 4,636,569 +0.19(+4.26%)
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%)
Apr 03, 2023 4.910 4.910 4.580 4.720 6,412,275 -0.07(-1.46%)
Mar 31, 2023 4.660 4.940 4.615 4.790 7,697,535 +0.20(+4.36%)
Mar 30, 2023 4.750 4.780 4.550 4.590 5,834,160 -0.09(-1.92%)
Mar 29, 2023 4.270 4.720 4.255 4.680 10,450,076 +0.46(+10.90%)
Mar 28, 2023 4.310 4.470 4.150 4.220 6,681,058 -0.10(-2.31%)
Mar 27, 2023 4.030 4.420 4.010 4.320 14,475,273 +0.32(+8.00%)
Mar 24, 2023 4.030 4.030 3.900 4.000 4,430,841 -0.06(-1.48%)
Mar 23, 2023 4.010 4.230 3.940 4.060 6,647,916 +0.14(+3.57%)
Mar 22, 2023 4.110 4.130 3.900 3.920 5,733,923 -0.22(-5.31%)
Mar 21, 2023 3.900 4.220 3.890 4.140 7,806,986 +0.26(+6.70%)
Mar 20, 2023 4.050 4.060 3.770 3.880 7,465,036 -0.17(-4.20%)
Mar 17, 2023 3.980 4.080 3.870 4.050 29,120,980 +0.02(+0.50%)
Mar 16, 2023 3.970 4.150 3.915 4.030 5,980,739 +0.04(+1.00%)
Mar 15, 2023 3.870 4.010 3.825 3.990 7,464,177 +0.04(+1.01%)
Mar 14, 2023 3.760 3.970 3.760 3.950 7,826,774 +0.22(+5.90%)
Mar 13, 2023 3.510 3.850 3.480 3.730 10,076,131 +0.17(+4.78%)
Mar 10, 2023 3.830 3.830 3.480 3.560 8,995,605 -0.26(-6.81%)
Mar 09, 2023 4.090 4.140 3.790 3.820 7,467,631 -0.25(-6.14%)
Mar 08, 2023 3.900 4.110 3.820 4.070 6,382,502 +0.13(+3.30%)
Mar 07, 2023 4.040 4.090 3.915 3.940 9,906,257 +0.04(+1.03%)
Mar 06, 2023 3.830 4.160 3.810 3.900 15,100,798 +0.08(+2.09%)
Mar 03, 2023 3.400 3.980 3.390 3.820 53,178,004 +0.93(+32.18%)
Mar 02, 2023 2.900 2.960 2.820 2.890 6,714,971 -0.03(-1.03%)
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.