Ardelyx Inc (NQ: ARDX )

7.505 +0.095 (+1.28%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 7.200 7.430 6.940 7.330 1,708,400 +0.13(+1.81%)
May 28, 2020 7.520 7.660 7.110 7.200 420,278 -0.31(-4.13%)
May 27, 2020 7.740 7.890 7.120 7.510 495,279 -0.16(-2.09%)
May 26, 2020 8.100 8.330 7.650 7.670 669,140 -0.19(-2.42%)
May 22, 2020 7.760 7.910 7.620 7.860 277,500 +0.11(+1.42%)
May 21, 2020 8.100 8.135 7.450 7.750 536,680 -0.36(-4.44%)
May 20, 2020 7.790 8.180 7.660 8.110 1,364,081 +0.45(+5.87%)
May 19, 2020 7.800 8.110 7.650 7.660 1,144,319 -0.04(-0.52%)
May 18, 2020 7.600 7.815 7.420 7.700 513,130 +0.28(+3.77%)
May 15, 2020 7.160 7.485 6.940 7.420 370,800 +0.23(+3.20%)
May 14, 2020 7.150 7.295 6.880 7.190 489,288 -0.14(-1.91%)
May 13, 2020 7.530 7.670 7.120 7.330 521,878 -0.25(-3.30%)
May 12, 2020 8.130 8.130 7.540 7.580 883,840 -0.49(-6.07%)
May 11, 2020 7.340 8.100 7.340 8.070 1,345,438 +0.69(+9.35%)
May 08, 2020 7.260 7.750 7.034 7.380 633,300 +0.17(+2.36%)
May 07, 2020 7.280 7.470 7.140 7.210 439,031 -0.01(-0.14%)
May 06, 2020 7.040 7.360 7.040 7.220 429,047 +0.15(+2.12%)
May 05, 2020 7.070 7.180 6.830 7.070 646,226 +0.10(+1.43%)
May 04, 2020 6.560 7.050 6.470 6.970 484,028 +0.53(+8.23%)
May 01, 2020 6.690 6.690 5.800 6.440 979,300 -0.14(-2.13%)
Apr 30, 2020 7.650 7.680 6.560 6.580 929,895 -1.08(-14.10%)
Apr 29, 2020 7.610 7.800 7.500 7.660 556,739 +0.21(+2.82%)
Apr 28, 2020 7.660 7.660 7.290 7.450 559,537 -0.07(-0.93%)
Apr 27, 2020 7.550 7.690 7.305 7.520 708,182 -0.01(-0.13%)
Apr 24, 2020 7.240 7.550 7.160 7.530 603,200 +0.39(+5.46%)
Apr 23, 2020 6.840 7.250 6.840 7.140 628,899 +0.32(+4.69%)
Apr 22, 2020 6.960 7.000 6.780 6.820 453,641 +0.05(+0.74%)
Apr 21, 2020 6.820 6.990 6.510 6.770 1,109,168 -0.05(-0.73%)
Apr 20, 2020 6.840 7.075 6.620 6.820 725,519 -0.22(-3.12%)
Apr 17, 2020 7.200 7.200 6.520 7.040 910,700 +0.16(+2.33%)
Apr 16, 2020 7.030 7.050 6.720 6.880 803,212 +0.19(+2.84%)
Apr 15, 2020 7.030 7.030 6.410 6.690 785,401 -0.15(-2.19%)
Apr 14, 2020 6.500 6.930 6.430 6.840 882,251 +0.59(+9.44%)
Apr 13, 2020 6.060 6.330 5.910 6.250 422,123 +0.19(+3.14%)
Apr 09, 2020 5.850 6.170 5.720 6.060 897,700 +0.35(+6.13%)
Apr 08, 2020 5.460 5.770 5.405 5.710 357,208 +0.34(+6.33%)
Apr 07, 2020 5.790 5.822 5.360 5.370 447,258 -0.34(-5.95%)
Apr 06, 2020 6.000 6.000 5.600 5.710 528,270 -0.04(-0.70%)
Apr 03, 2020 5.720 5.850 5.360 5.750 471,900 -0.01(-0.17%)
Apr 02, 2020 5.300 5.780 5.240 5.760 614,850 +0.38(+7.06%)
Apr 01, 2020 5.440 5.670 5.310 5.380 919,121 -0.30(-5.36%)
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%)
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.