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 (%)
May 29, 2015 10.94 11.15 10.60 10.95 78,527 -0.01(-0.09%)
May 28, 2015 11.13 11.13 10.68 10.96 42,488 -0.16(-1.44%)
May 27, 2015 10.97 11.15 10.68 11.12 60,727 +0.21(+1.92%)
May 26, 2015 11.18 11.18 10.62 10.91 104,618 -0.12(-1.09%)
May 22, 2015 11.06 11.03 11.03 11.03 552,300 -0.14(-1.25%)
May 21, 2015 11.55 11.55 10.83 11.17 188,290 -0.52(-4.45%)
May 20, 2015 11.25 12.32 11.00 11.69 435,377 +1.06(+9.97%)
May 19, 2015 9.630 10.73 8.060 10.63 587,874 +1.41(+15.29%)
May 18, 2015 8.950 9.260 8.870 9.220 61,759 +0.27(+3.02%)
May 15, 2015 8.980 9.070 8.700 8.950 61,151 +0.03(+0.34%)
May 14, 2015 8.960 9.390 8.650 8.920 123,312 -0.04(-0.45%)
May 13, 2015 9.030 9.080 8.282 8.960 74,961 -0.10(-1.10%)
May 12, 2015 8.910 9.180 8.510 9.060 81,488 +0.06(+0.67%)
May 11, 2015 8.860 9.170 8.860 9.000 111,380 +0.14(+1.58%)
May 08, 2015 8.760 8.900 8.580 8.860 82,269 +0.20(+2.31%)
May 07, 2015 8.520 8.830 8.010 8.660 159,799 +0.34(+4.09%)
May 06, 2015 8.900 8.920 7.950 8.320 588,828 -2.59(-23.74%)
May 05, 2015 10.99 10.99 10.80 10.91 43,100 -0.05(-0.46%)
May 04, 2015 10.81 10.99 10.70 10.96 53,033 -0.05(-0.45%)
May 01, 2015 10.47 11.13 10.47 11.01 41,615 +0.51(+4.86%)
Apr 30, 2015 11.20 11.25 10.40 10.50 153,766 -0.87(-7.65%)
Apr 29, 2015 11.47 11.78 11.30 11.37 68,366 -0.18(-1.56%)
Apr 28, 2015 11.79 11.94 11.36 11.55 73,540 -0.19(-1.62%)
Apr 27, 2015 12.00 12.41 11.52 11.74 123,795 -0.18(-1.51%)
Apr 24, 2015 12.45 12.50 11.88 11.92 101,931 -0.49(-3.95%)
Apr 23, 2015 12.44 12.51 12.14 12.41 121,719 -0.10(-0.80%)
Apr 22, 2015 12.60 12.75 12.04 12.51 114,358 -0.01(-0.08%)
Apr 21, 2015 12.88 13.12 12.45 12.52 131,784 -0.23(-1.80%)
Apr 20, 2015 12.48 12.96 11.59 12.75 144,848 +0.27(+2.16%)
Apr 17, 2015 12.31 12.79 12.30 12.48 103,579 -0.05(-0.40%)
Apr 16, 2015 13.17 13.25 12.46 12.53 89,136 -0.62(-4.71%)
Apr 15, 2015 13.08 13.31 12.88 13.15 110,080 +0.10(+0.77%)
Apr 14, 2015 13.48 13.48 12.91 13.05 103,249 -0.29(-2.17%)
Apr 13, 2015 12.80 13.76 12.80 13.34 115,455 +0.52(+4.06%)
Apr 10, 2015 13.00 13.76 12.70 12.82 122,398 -0.05(-0.39%)
Apr 09, 2015 12.33 13.19 12.25 12.87 313,271 +0.54(+4.38%)
Apr 08, 2015 12.14 12.55 12.04 12.33 95,064 +0.11(+0.90%)
Apr 07, 2015 12.74 12.88 12.08 12.22 110,164 -0.47(-3.70%)
Apr 06, 2015 12.95 13.09 12.55 12.69 85,604 -0.33(-2.53%)
Apr 02, 2015 13.20 13.02 13.02 13.02 49,800 -0.22(-1.66%)
Apr 01, 2015 13.08 13.83 12.91 13.24 69,117 +0.15(+1.15%)
Mar 31, 2015 13.08 13.31 13.00 13.09 65,444 -0.12(-0.91%)
Mar 30, 2015 13.99 14.05 13.14 13.21 94,427 -0.80(-5.71%)
Mar 27, 2015 14.09 14.62 14.00 14.01 80,733 -0.02(-0.14%)
Mar 26, 2015 14.30 14.54 13.94 14.03 74,781 -0.27(-1.89%)
Mar 25, 2015 15.01 15.15 14.12 14.30 97,620 -0.83(-5.49%)
Mar 24, 2015 15.21 15.64 15.00 15.13 73,124 -0.02(-0.13%)
Mar 23, 2015 15.21 15.70 14.91 15.15 140,495 -0.13(-0.85%)
Mar 20, 2015 15.91 16.18 15.26 15.28 106,567 -0.62(-3.90%)
Mar 19, 2015 15.55 16.16 15.51 15.90 40,523 +0.33(+2.12%)
Mar 18, 2015 15.63 15.70 15.30 15.57 43,462 -0.06(-0.38%)
Mar 17, 2015 15.75 15.94 15.22 15.63 27,164 -0.08(-0.51%)
Mar 16, 2015 15.74 15.81 15.10 15.71 47,381 +0.21(+1.35%)
Mar 13, 2015 15.62 16.22 15.33 15.50 54,487 -0.03(-0.19%)
Mar 12, 2015 15.32 15.60 14.82 15.53 58,979 +0.18(+1.17%)
Mar 11, 2015 15.43 15.60 15.05 15.35 41,943 +0.02(+0.13%)
Mar 10, 2015 15.20 15.60 14.81 15.33 54,739 +0.20(+1.32%)
Mar 09, 2015 15.31 15.56 14.90 15.13 93,658 -0.53(-3.38%)
Mar 06, 2015 15.95 15.98 15.49 15.66 53,714 -0.42(-2.61%)
Mar 05, 2015 15.57 16.22 15.21 16.08 45,569 +0.48(+3.08%)
Mar 04, 2015 15.05 15.87 15.00 15.60 81,046 +0.20(+1.30%)
Mar 03, 2015 16.43 16.43 15.34 15.40 105,188 -1.06(-6.44%)
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.