Ardelyx Inc (NQ: ARDX )

7.300 -0.110 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 13.10 13.10 12.55 12.65 130,066 -0.35(-2.69%)
Mar 30, 2017 12.85 13.03 12.45 13.00 134,688 +0.20(+1.56%)
Mar 29, 2017 13.00 13.20 12.75 12.80 101,781 -0.20(-1.54%)
Mar 28, 2017 13.35 13.45 12.80 13.00 85,017 -0.35(-2.62%)
Mar 27, 2017 13.15 13.35 12.70 13.35 129,511 +0.10(+0.75%)
Mar 24, 2017 13.50 13.54 13.15 13.25 82,476 -0.10(-0.75%)
Mar 23, 2017 14.05 14.05 13.20 13.35 170,982 -0.75(-5.32%)
Mar 22, 2017 13.40 14.15 13.10 14.10 164,059 +0.80(+6.02%)
Mar 21, 2017 14.55 14.70 13.15 13.30 146,043 -1.45(-9.83%)
Mar 20, 2017 14.95 15.40 14.60 14.75 92,289 -0.20(-1.34%)
Mar 17, 2017 14.60 14.95 14.15 14.95 198,538 +0.25(+1.70%)
Mar 16, 2017 14.30 14.85 14.15 14.70 142,248 +0.45(+3.16%)
Mar 15, 2017 14.05 14.45 13.85 14.25 104,676 +0.30(+2.15%)
Mar 14, 2017 13.70 14.30 13.45 13.95 118,474 +0.20(+1.45%)
Mar 13, 2017 13.60 13.90 13.55 13.75 83,891 +0.25(+1.85%)
Mar 10, 2017 13.65 13.75 13.25 13.50 91,283 +0.00(+0.00%)
Mar 09, 2017 13.60 13.80 13.40 13.50 112,466 -0.15(-1.10%)
Mar 08, 2017 13.45 13.75 13.40 13.65 146,653 +0.30(+2.25%)
Mar 07, 2017 13.65 13.75 13.30 13.35 99,042 -0.45(-3.26%)
Mar 06, 2017 14.05 14.05 13.45 13.80 113,295 -0.40(-2.82%)
Mar 03, 2017 14.00 14.50 14.00 14.20 236,923 +0.10(+0.71%)
Mar 02, 2017 14.00 14.95 13.95 14.10 541,367 -0.10(-0.70%)
Mar 01, 2017 13.70 14.25 13.65 14.20 503,035 +0.60(+4.41%)
Feb 28, 2017 14.05 14.05 13.50 13.60 177,917 -0.25(-1.81%)
Feb 27, 2017 13.45 14.40 13.40 13.85 233,822 +0.35(+2.59%)
Feb 24, 2017 13.90 14.00 13.40 13.50 136,802 -0.30(-2.17%)
Feb 23, 2017 13.00 14.40 12.88 13.80 325,499 +0.80(+6.15%)
Feb 22, 2017 12.90 13.32 12.70 13.00 524,832 +0.15(+1.17%)
Feb 21, 2017 12.90 13.00 12.30 12.85 781,184 -0.20(-1.53%)
Feb 17, 2017 13.05 13.05 13.05 0 -0.10(-0.76%)
Feb 16, 2017 13.05 13.90 12.55 13.15 346,453 +0.15(+1.15%)
Feb 15, 2017 12.00 13.55 11.40 13.00 811,102 +1.55(+13.54%)
Feb 14, 2017 11.10 11.47 11.00 11.45 81,731 +0.35(+3.15%)
Feb 13, 2017 11.25 11.30 11.00 11.10 71,712 -0.05(-0.45%)
Feb 10, 2017 11.60 11.80 11.15 11.15 103,696 -0.35(-3.04%)
Feb 09, 2017 11.20 11.70 11.18 11.50 263,626 +0.30(+2.68%)
Feb 08, 2017 10.95 11.50 10.95 11.20 133,370 +0.15(+1.36%)
Feb 07, 2017 10.95 11.40 10.95 11.05 210,834 +0.05(+0.45%)
Feb 06, 2017 11.15 11.30 11.00 11.00 216,880 -0.15(-1.35%)
Feb 03, 2017 11.35 11.80 11.12 11.15 328,911 -0.05(-0.45%)
Feb 02, 2017 12.00 12.10 11.00 11.20 818,812 -0.85(-7.05%)
Feb 01, 2017 12.00 12.15 11.70 12.05 100,069 +0.05(+0.42%)
Jan 31, 2017 11.65 12.25 11.35 12.00 139,214 +0.30(+2.56%)
Jan 30, 2017 12.35 12.35 11.65 11.70 149,204 -0.65(-5.26%)
Jan 27, 2017 12.10 12.45 12.00 12.35 77,620 +0.35(+2.92%)
Jan 26, 2017 12.60 12.68 12.00 12.00 154,127 -0.55(-4.38%)
Jan 25, 2017 12.80 12.90 12.50 12.55 102,095 -0.20(-1.57%)
Jan 24, 2017 12.85 12.85 12.00 12.75 187,296 -0.05(-0.39%)
Jan 23, 2017 13.30 13.40 12.75 12.80 121,819 -0.60(-4.48%)
Jan 20, 2017 13.95 13.95 13.20 13.40 150,758 -0.50(-3.60%)
Jan 19, 2017 14.15 14.25 13.80 13.90 176,781 -0.20(-1.42%)
Jan 18, 2017 13.90 14.25 13.75 14.10 298,664 +0.30(+2.17%)
Jan 17, 2017 14.55 14.65 13.75 13.80 431,168 -0.90(-6.12%)
Jan 13, 2017 14.70 14.70 14.70 0 +0.80(+5.76%)
Jan 12, 2017 14.05 14.10 13.40 13.90 141,147 -0.20(-1.42%)
Jan 11, 2017 14.10 14.50 13.85 14.10 204,992 -0.15(-1.05%)
Jan 10, 2017 13.70 14.30 13.35 14.25 133,459 +0.55(+4.01%)
Jan 09, 2017 13.95 13.95 13.30 13.70 297,012 -0.15(-1.08%)
Jan 06, 2017 12.95 14.10 12.95 13.85 352,310 +0.90(+6.95%)
Jan 05, 2017 14.25 14.25 12.85 12.95 841,144 -1.50(-10.38%)
Jan 04, 2017 14.60 14.95 14.28 14.45 313,360 -0.10(-0.69%)
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.