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, 2020 5.760 5.830 5.370 5.685 741,572 -0.08(-1.47%)
Mar 30, 2020 5.700 5.860 5.510 5.770 687,045 +0.18(+3.22%)
Mar 27, 2020 5.810 6.050 5.570 5.590 737,200 -0.41(-6.83%)
Mar 26, 2020 5.710 6.240 5.650 6.000 910,002 +0.34(+6.01%)
Mar 25, 2020 5.960 6.320 5.580 5.660 857,020 -0.30(-5.03%)
Mar 24, 2020 6.100 6.300 5.580 5.960 753,686 +0.20(+3.47%)
Mar 23, 2020 5.420 5.850 5.110 5.760 1,177,601 +0.43(+8.07%)
Mar 20, 2020 4.890 5.650 4.810 5.330 2,382,800 +0.32(+6.39%)
Mar 19, 2020 4.550 5.290 4.400 5.010 701,097 +0.47(+10.35%)
Mar 18, 2020 4.720 4.980 4.220 4.540 779,809 -0.38(-7.72%)
Mar 17, 2020 4.450 4.980 4.380 4.920 831,028 +0.57(+13.10%)
Mar 16, 2020 4.340 5.000 4.280 4.350 1,252,220 -0.94(-17.77%)
Mar 13, 2020 5.560 5.810 5.050 5.290 1,186,000 +0.06(+1.15%)
Mar 12, 2020 5.500 5.780 5.200 5.230 1,036,123 -0.75(-12.54%)
Mar 11, 2020 6.250 6.270 5.820 5.980 1,063,454 -0.26(-4.17%)
Mar 10, 2020 6.310 6.470 5.990 6.240 695,462 +0.14(+2.30%)
Mar 09, 2020 6.040 6.160 5.590 6.100 1,236,715 -0.16(-2.56%)
Mar 06, 2020 6.330 6.470 6.040 6.260 909,300 -0.32(-4.86%)
Mar 05, 2020 6.800 6.920 6.380 6.580 1,093,803 -0.40(-5.73%)
Mar 04, 2020 7.040 7.290 6.870 6.980 376,785 +0.03(+0.43%)
Mar 03, 2020 7.190 7.410 6.870 6.950 750,261 -0.25(-3.47%)
Mar 02, 2020 6.970 7.220 6.800 7.200 884,311 +0.28(+4.05%)
Feb 28, 2020 6.380 6.950 6.310 6.920 890,900 +0.24(+3.59%)
Feb 27, 2020 6.600 7.020 6.280 6.680 835,389 -0.16(-2.34%)
Feb 26, 2020 7.010 7.350 6.730 6.840 978,837 -0.15(-2.15%)
Feb 25, 2020 7.650 7.780 6.970 6.990 984,470 -0.63(-8.27%)
Feb 24, 2020 7.830 8.140 7.450 7.620 1,030,576 -0.40(-4.99%)
Feb 21, 2020 8.770 8.790 7.925 8.020 1,490,600 -0.77(-8.76%)
Feb 20, 2020 8.270 8.815 8.250 8.790 1,010,280 +0.50(+6.03%)
Feb 19, 2020 8.000 8.300 7.870 8.290 1,088,093 +0.33(+4.15%)
Feb 18, 2020 7.340 8.070 7.280 7.960 1,441,221 +0.76(+10.56%)
Feb 14, 2020 7.640 7.730 7.135 7.200 810,100 -0.48(-6.25%)
Feb 13, 2020 7.850 7.950 7.410 7.680 722,720 -0.12(-1.54%)
Feb 12, 2020 7.800 8.100 7.590 7.800 1,625,406 +0.37(+4.98%)
Feb 11, 2020 7.400 7.650 7.280 7.430 465,247 +0.10(+1.36%)
Feb 10, 2020 7.330 7.580 7.210 7.330 1,810,714 +0.15(+2.09%)
Feb 07, 2020 7.300 7.310 6.990 7.180 487,000 -0.11(-1.51%)
Feb 06, 2020 7.360 7.370 7.090 7.290 695,106 -0.05(-0.68%)
Feb 05, 2020 7.330 7.470 7.160 7.340 499,743 +0.00(+0.00%)
Feb 04, 2020 7.310 7.490 7.150 7.340 359,097 +0.09(+1.24%)
Feb 03, 2020 7.090 7.275 7.040 7.250 849,652 +0.17(+2.40%)
Jan 31, 2020 6.910 7.200 6.660 7.080 863,200 +0.17(+2.46%)
Jan 30, 2020 7.210 7.210 6.820 6.910 531,412 -0.32(-4.43%)
Jan 29, 2020 7.320 7.630 7.215 7.230 1,100,790 -0.07(-0.96%)
Jan 28, 2020 7.370 7.490 7.160 7.300 383,298 -0.02(-0.27%)
Jan 27, 2020 7.030 7.537 6.970 7.320 585,927 +0.23(+3.24%)
Jan 24, 2020 7.280 7.320 7.040 7.090 529,500 -0.13(-1.80%)
Jan 23, 2020 7.060 7.260 6.970 7.220 421,154 +0.08(+1.19%)
Jan 22, 2020 7.160 7.280 7.070 7.135 1,059,378 -0.04(-0.49%)
Jan 21, 2020 7.220 7.280 6.990 7.170 508,223 +0.03(+0.42%)
Jan 17, 2020 7.230 7.400 7.115 7.140 466,900 -0.03(-0.42%)
Jan 16, 2020 7.200 7.355 7.120 7.170 231,156 +0.00(+0.00%)
Jan 15, 2020 7.220 7.354 7.100 7.170 388,808 -0.04(-0.62%)
Jan 14, 2020 6.850 7.500 6.820 7.215 1,380,542 +0.40(+5.87%)
Jan 13, 2020 7.130 7.265 6.790 6.815 1,145,612 -0.31(-4.42%)
Jan 10, 2020 7.620 7.620 7.100 7.130 608,100 -0.48(-6.25%)
Jan 09, 2020 7.640 7.740 7.490 7.605 421,060 -0.02(-0.33%)
Jan 08, 2020 7.620 7.670 7.385 7.630 589,170 +0.01(+0.20%)
Jan 07, 2020 7.510 7.630 7.350 7.615 492,325 +0.11(+1.40%)
Jan 06, 2020 7.230 7.530 6.970 7.510 692,311 +0.27(+3.73%)
Jan 03, 2020 7.340 7.360 7.120 7.240 761,500 -0.11(-1.50%)
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.