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

Ardelyx Inc (NQ: ARDX )

5.070 -1.310 (-20.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
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%)
Apr 01, 2019 2.820 2.960 2.730 2.910 108,594 +0.11(+3.93%)
Mar 29, 2019 2.780 2.900 2.780 2.800 88,900 +0.05(+1.82%)
Mar 28, 2019 2.850 2.903 2.750 2.750 95,441 -0.12(-4.18%)
Mar 27, 2019 3.020 3.071 2.860 2.870 122,552 -0.16(-5.28%)
Mar 26, 2019 3.290 3.340 2.980 3.030 174,518 -0.25(-7.62%)
Mar 25, 2019 3.310 3.370 3.250 3.280 207,546 -0.07(-2.09%)
Mar 22, 2019 3.210 3.450 3.200 3.350 267,500 +0.07(+2.13%)
Mar 21, 2019 3.290 3.390 3.255 3.280 140,485 -0.03(-0.91%)
Mar 20, 2019 3.280 3.430 3.250 3.310 175,908 +0.04(+1.22%)
Mar 19, 2019 3.270 3.310 3.260 3.270 114,956 -0.01(-0.30%)
Mar 18, 2019 3.300 3.370 3.280 3.280 145,942 -0.03(-0.91%)
Mar 15, 2019 3.340 3.390 3.260 3.310 333,300 -0.03(-0.90%)
Mar 14, 2019 3.250 3.380 3.250 3.340 259,314 +0.09(+2.77%)
Mar 13, 2019 3.290 3.320 3.250 3.250 146,749 -0.01(-0.31%)
Mar 12, 2019 3.300 3.360 3.250 3.260 185,904 -0.03(-0.91%)
Mar 11, 2019 3.320 3.390 3.205 3.290 140,780 +0.01(+0.30%)
Mar 08, 2019 3.340 3.450 3.050 3.280 369,200 +0.04(+1.23%)
Mar 07, 2019 2.880 3.320 2.880 3.240 290,681 +0.39(+13.68%)
Mar 06, 2019 3.030 3.030 2.840 2.850 146,136 -0.15(-5.00%)
Mar 05, 2019 2.940 3.140 2.888 3.000 218,458 +0.07(+2.39%)
Mar 04, 2019 3.050 3.100 2.820 2.930 286,912 -0.10(-3.30%)
Mar 01, 2019 2.870 3.080 2.760 3.030 348,800 +0.22(+7.83%)
Feb 28, 2019 2.610 2.860 2.610 2.810 264,800 +0.17(+6.44%)
Feb 27, 2019 2.580 2.690 2.580 2.640 155,248 +0.07(+2.72%)
Feb 26, 2019 2.610 2.610 2.510 2.570 143,777 -0.03(-1.15%)
Feb 25, 2019 2.720 2.766 2.600 2.600 178,403 -0.11(-4.06%)
Feb 22, 2019 2.560 2.710 2.510 2.710 129,500 +0.16(+6.27%)
Feb 21, 2019 2.610 2.610 2.490 2.550 135,392 -0.08(-3.04%)
Feb 20, 2019 2.620 2.650 2.540 2.630 112,515 +0.02(+0.77%)
Feb 19, 2019 2.630 2.660 2.560 2.610 119,536 +0.00(+0.00%)
Feb 15, 2019 2.550 2.660 2.540 2.610 154,800 +0.09(+3.57%)
Feb 14, 2019 2.600 2.660 2.510 2.520 197,584 -0.08(-3.08%)
Feb 13, 2019 2.570 2.740 2.540 2.600 95,835 +0.06(+2.36%)
Feb 12, 2019 2.530 2.590 2.450 2.540 198,230 +0.01(+0.40%)
Feb 11, 2019 2.450 2.530 2.350 2.530 174,268 +0.12(+4.98%)
Feb 08, 2019 2.350 2.500 2.290 2.410 169,400 +0.08(+3.43%)
Feb 07, 2019 2.240 2.330 2.191 2.330 223,517 +0.07(+3.10%)
Feb 06, 2019 2.140 2.300 2.140 2.260 255,752 +0.14(+6.60%)
Feb 05, 2019 2.150 2.300 2.120 2.120 144,323 -0.06(-2.75%)
Feb 04, 2019 2.100 2.230 2.100 2.180 207,002 +0.05(+2.35%)
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.