Indicators

Ardelyx Inc (NQ: ARDX )

7.770 -0.290 (-3.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	1.760	1.920	1.750	1.790	416,300	+0.03(+1.70%)
Dec 28, 2018	1.690	1.790	1.650	1.760	915,100	+0.08(+4.76%)
Dec 27, 2018	1.710	1.760	1.680	1.680	544,803	-0.06(-3.45%)
Dec 26, 2018	1.660	1.800	1.650	1.740	441,328	+0.08(+4.82%)
Dec 24, 2018	1.660	1.750	1.600	1.660	404,500	-0.02(-1.19%)
Dec 21, 2018	1.740	1.900	1.660	1.680	1,642,600	-0.07(-4.00%)
Dec 20, 2018	1.840	1.890	1.670	1.750	789,229	-0.09(-4.89%)
Dec 19, 2018	1.910	1.950	1.730	1.840	563,966	-0.06(-3.16%)
Dec 18, 2018	1.930	1.970	1.820	1.900	743,650	-0.01(-0.52%)
Dec 17, 2018	2.100	2.130	1.800	1.910	847,068	-0.24(-11.16%)
Dec 14, 2018	2.120	2.180	2.030	2.150	389,000	-0.04(-1.83%)
Dec 13, 2018	2.420	2.450	2.150	2.190	363,095	-0.22(-9.13%)
Dec 12, 2018	2.450	2.570	2.400	2.410	419,176	-0.02(-0.82%)
Dec 11, 2018	2.500	2.580	2.340	2.430	144,667	-0.01(-0.41%)
Dec 10, 2018	2.340	2.450	2.260	2.440	256,182	+0.11(+4.72%)
Dec 07, 2018	2.400	2.620	2.300	2.330	303,100	-0.09(-3.72%)
Dec 06, 2018	2.500	2.500	2.300	2.420	471,301	-0.14(-5.47%)
Dec 04, 2018	2.700	2.700	2.520	2.560	258,200	-0.15(-5.54%)

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.