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 (%)
Jul 30, 2021 1.760 1.920 1.670 1.740 83,731,704 +0.03(+1.75%)
Jul 29, 2021 1.740 1.780 1.660 1.710 22,171,284 -0.02(-1.16%)
Jul 28, 2021 1.630 1.750 1.590 1.730 20,933,088 +0.12(+7.45%)
Jul 27, 2021 1.560 1.680 1.510 1.610 24,603,896 +0.09(+5.92%)
Jul 26, 2021 1.650 1.670 1.510 1.520 20,345,948 -0.16(-9.52%)
Jul 23, 2021 1.750 1.760 1.670 1.680 17,435,580 -0.09(-5.08%)
Jul 22, 2021 1.920 1.930 1.750 1.770 35,443,492 -0.16(-8.05%)
Jul 21, 2021 1.920 2.028 1.910 1.925 31,713,754 -0.08(-4.23%)
Jul 20, 2021 2.030 2.150 1.810 2.010 140,657,872 -5.69(-73.90%)
Jul 19, 2021 7.420 7.720 7.350 7.700 33,233,512 +0.20(+2.67%)
Jul 16, 2021 7.580 7.640 7.400 7.500 1,040,048 +0.01(+0.13%)
Jul 15, 2021 7.690 7.715 7.330 7.490 1,716,718 -0.24(-3.10%)
Jul 14, 2021 7.910 7.960 7.700 7.730 1,722,031 -0.14(-1.78%)
Jul 13, 2021 8.020 8.044 7.845 7.870 975,479 -0.14(-1.75%)
Jul 12, 2021 8.050 8.090 7.935 8.010 1,034,996 -0.04(-0.50%)
Jul 09, 2021 7.920 8.060 7.790 8.050 824,842 +0.15(+1.90%)
Jul 08, 2021 7.700 7.990 7.660 7.900 1,086,759 -0.01(-0.13%)
Jul 07, 2021 8.170 8.230 7.865 7.910 1,643,645 -0.26(-3.18%)
Jul 06, 2021 7.970 8.247 7.850 8.170 1,605,805 +0.28(+3.55%)
Jul 02, 2021 8.000 8.140 7.800 7.890 968,372 -0.06(-0.75%)
Jul 01, 2021 7.670 7.960 7.590 7.950 1,723,736 +0.37(+4.88%)
Jun 30, 2021 7.810 7.840 7.580 7.580 1,314,314 -0.25(-3.19%)
Jun 29, 2021 7.980 8.005 7.815 7.830 1,494,576 -0.11(-1.39%)
Jun 28, 2021 8.110 8.190 7.690 7.940 2,060,906 -0.13(-1.61%)
Jun 25, 2021 7.805 8.210 7.805 8.070 4,442,211 +0.21(+2.67%)
Jun 24, 2021 7.410 7.860 7.410 7.860 1,938,853 +0.50(+6.79%)
Jun 23, 2021 7.200 7.370 7.100 7.360 1,657,459 +0.21(+2.94%)
Jun 22, 2021 7.240 7.235 6.950 7.150 1,095,224 +0.03(+0.42%)
Jun 21, 2021 7.290 7.320 7.070 7.120 1,360,671 -0.16(-2.20%)
Jun 18, 2021 7.320 7.412 7.070 7.280 5,442,003 -0.12(-1.62%)
Jun 17, 2021 7.340 7.495 7.260 7.400 1,290,721 +0.09(+1.23%)
Jun 16, 2021 7.270 7.370 7.190 7.310 1,572,680 +0.01(+0.14%)
Jun 15, 2021 7.440 7.470 7.121 7.300 1,330,062 -0.11(-1.48%)
Jun 14, 2021 7.450 7.580 7.260 7.410 1,675,113 +0.03(+0.41%)
Jun 11, 2021 7.256 7.669 7.250 7.380 1,925,914 +0.15(+2.07%)
Jun 10, 2021 7.200 7.325 7.090 7.230 1,068,471 +0.07(+0.98%)
Jun 09, 2021 7.190 7.359 7.140 7.160 1,236,508 +0.00(+0.00%)
Jun 08, 2021 7.060 7.200 6.960 7.160 823,134 +0.15(+2.14%)
Jun 07, 2021 6.800 7.095 6.730 7.010 1,221,812 +0.26(+3.85%)
Jun 04, 2021 6.910 6.935 6.720 6.750 707,623 -0.13(-1.89%)
Jun 03, 2021 6.840 7.020 6.810 6.880 819,634 -0.02(-0.29%)
Jun 02, 2021 7.180 7.230 6.810 6.900 1,567,749 -0.25(-3.50%)
Jun 01, 2021 7.180 7.220 7.080 7.150 938,928 +0.00(+0.00%)
May 28, 2021 7.220 7.350 7.150 7.150 633,150 -0.08(-1.11%)
May 27, 2021 7.190 7.290 7.150 7.230 869,685 +0.06(+0.84%)
May 26, 2021 7.000 7.180 6.940 7.170 1,186,941 +0.21(+3.02%)
May 25, 2021 6.990 7.165 6.945 6.960 752,479 +0.02(+0.29%)
May 24, 2021 6.930 6.980 6.840 6.940 978,146 -0.01(-0.14%)
May 21, 2021 6.890 7.090 6.890 6.950 937,841 +0.12(+1.76%)
May 20, 2021 7.020 7.780 6.660 6.830 4,671,348 +0.00(+0.00%)
May 19, 2021 6.800 6.890 6.730 6.830 604,547 -0.06(-0.87%)
May 18, 2021 6.810 6.985 6.700 6.890 811,906 +0.06(+0.88%)
May 17, 2021 6.750 6.880 6.720 6.830 741,643 +0.04(+0.59%)
May 14, 2021 6.660 6.840 6.620 6.790 1,292,601 +0.15(+2.26%)
May 13, 2021 6.840 6.840 6.445 6.640 1,573,486 -0.08(-1.19%)
May 12, 2021 6.710 6.940 6.615 6.720 1,472,374 -0.07(-1.03%)
May 11, 2021 6.320 6.905 6.220 6.790 1,409,484 +0.24(+3.66%)
May 10, 2021 6.670 6.710 6.470 6.550 1,510,948 -0.19(-2.82%)
May 07, 2021 6.700 6.900 6.630 6.740 1,825,401 +0.12(+1.81%)
May 06, 2021 6.680 6.740 6.450 6.620 1,563,693 -0.09(-1.41%)
May 05, 2021 6.700 6.860 6.540 6.715 2,355,113 +0.06(+0.98%)
May 04, 2021 6.660 6.900 6.620 6.650 2,860,350 -0.10(-1.48%)
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.