Ardelyx Inc (NQ: ARDX )

6.640 USD -0.080 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 7.250 7.330 6.740 6.750 3,053,820 -0.56(-7.66%)
Apr 30, 2021 7.000 7.520 6.900 7.310 8,197,500 -1.12(-13.29%)
Apr 29, 2021 8.950 9.010 8.350 8.430 5,250,389 -0.55(-6.12%)
Apr 28, 2021 8.520 9.100 7.850 8.980 3,920,011 +0.42(+4.91%)
Apr 27, 2021 8.770 8.950 8.470 8.560 2,095,429 -0.12(-1.38%)
Apr 26, 2021 8.350 8.780 8.320 8.680 2,406,425 +0.44(+5.34%)
Apr 23, 2021 8.190 8.440 8.100 8.240 2,234,800 +0.05(+0.61%)
Apr 22, 2021 8.350 8.440 7.980 8.190 1,630,971 -0.06(-0.73%)
Apr 21, 2021 8.260 8.270 7.800 8.250 2,123,235 +0.18(+2.23%)
Apr 20, 2021 8.850 8.910 7.340 8.070 4,886,337 -0.74(-8.40%)
Apr 19, 2021 8.750 9.150 8.660 8.810 3,818,170 +0.12(+1.38%)
Apr 16, 2021 8.730 8.950 8.288 8.690 3,730,100 +0.03(+0.35%)
Apr 15, 2021 7.900 9.230 7.860 8.660 20,031,517 +0.82(+10.46%)
Apr 14, 2021 7.250 8.170 7.250 7.840 2,581,618 +0.64(+8.89%)
Apr 13, 2021 7.040 7.200 6.970 7.200 1,195,384 +0.17(+2.42%)
Apr 12, 2021 7.460 7.460 7.000 7.030 1,578,737 -0.41(-5.51%)
Apr 09, 2021 7.720 7.790 7.070 7.440 2,161,900 -0.42(-5.34%)
Apr 08, 2021 7.710 7.930 7.620 7.860 1,140,418 +0.24(+3.15%)
Apr 07, 2021 7.760 7.850 7.490 7.620 1,648,120 +0.05(+0.66%)
Apr 06, 2021 8.020 8.350 7.370 7.570 3,412,844 +0.00(+0.00%)
Apr 05, 2021 7.130 7.740 7.040 7.570 3,088,575 +0.71(+10.35%)
Apr 01, 2021 6.790 6.960 6.610 6.860 1,205,800 +0.24(+3.63%)
Mar 31, 2021 6.290 6.720 6.210 6.620 2,370,458 +0.42(+6.77%)
Mar 30, 2021 6.100 6.260 5.910 6.200 1,380,858 +0.10(+1.64%)
Mar 29, 2021 6.330 6.350 6.000 6.100 1,366,983 -0.15(-2.40%)
Mar 26, 2021 6.180 6.270 5.990 6.250 986,500 +0.10(+1.63%)
Mar 25, 2021 6.090 6.260 5.930 6.150 1,945,994 +0.01(+0.16%)
Mar 24, 2021 6.760 6.780 6.070 6.140 2,987,899 -0.60(-8.90%)
Mar 23, 2021 7.060 7.080 6.620 6.740 1,701,092 -0.19(-2.74%)
Mar 22, 2021 6.930 7.110 6.870 6.930 721,015 -0.03(-0.43%)
Mar 19, 2021 6.690 7.020 6.690 6.960 3,016,200 +0.24(+3.57%)
Mar 18, 2021 7.060 7.090 6.670 6.720 896,080 -0.34(-4.82%)
Mar 17, 2021 6.930 7.070 6.840 7.060 598,255 +0.06(+0.86%)
Mar 16, 2021 7.000 7.160 6.860 7.000 1,009,570 +0.03(+0.43%)
Mar 15, 2021 7.080 7.120 6.840 6.970 768,823 +0.00(+0.00%)
Mar 12, 2021 6.940 7.010 6.670 6.970 727,000 -0.04(-0.57%)
Mar 11, 2021 6.550 7.030 6.500 7.010 1,059,618 +0.60(+9.36%)
Mar 10, 2021 6.400 6.520 6.240 6.410 1,119,021 +0.07(+1.10%)
Mar 09, 2021 6.330 6.470 6.220 6.340 752,394 +0.08(+1.28%)
Mar 08, 2021 6.870 6.870 6.180 6.260 1,031,795 -0.41(-6.15%)
Mar 05, 2021 6.700 6.800 6.080 6.670 1,581,300 +0.01(+0.15%)
Mar 04, 2021 6.800 6.950 6.430 6.660 1,420,211 -0.20(-2.92%)
Mar 03, 2021 6.800 7.070 6.730 6.860 803,334 +0.09(+1.33%)
Mar 02, 2021 6.880 6.970 6.690 6.770 510,691 -0.10(-1.46%)
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.