Skip to main content

Ardelyx Inc (NQ: ARDX )

7.505 +0.095 (+1.28%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 4.650 4.800 4.550 4.700 658,290 +0.10(+2.17%)
May 30, 2017 4.600 4.725 4.450 4.600 1,234,045 +0.00(+0.00%)
May 26, 2017 5.000 5.700 4.550 4.600 1,235,322 -0.35(-7.07%)
May 25, 2017 5.400 5.476 4.950 4.950 602,120 -0.40(-7.48%)
May 24, 2017 5.700 5.995 5.200 5.350 596,903 -0.30(-5.31%)
May 23, 2017 6.050 6.050 5.500 5.650 629,222 -0.35(-5.83%)
May 22, 2017 6.100 6.367 5.900 6.000 749,463 -0.08(-1.23%)
May 19, 2017 6.400 6.400 6.050 6.075 544,252 -0.33(-5.08%)
May 18, 2017 7.000 7.100 6.300 6.400 919,924 -0.60(-8.57%)
May 17, 2017 7.250 7.250 7.000 7.000 712,283 -0.20(-2.78%)
May 16, 2017 7.500 7.600 7.200 7.200 618,311 -0.30(-4.00%)
May 15, 2017 7.650 7.945 7.400 7.500 913,664 +0.05(+0.67%)
May 12, 2017 7.750 8.800 7.300 7.450 4,378,491 -4.80(-39.18%)
May 11, 2017 12.60 12.60 12.10 12.25 200,861 -0.35(-2.78%)
May 10, 2017 13.10 13.10 12.55 12.60 88,512 -0.45(-3.45%)
May 09, 2017 12.45 13.20 12.20 13.05 153,374 +0.60(+4.82%)
May 08, 2017 12.65 12.75 12.15 12.45 106,725 -0.20(-1.58%)
May 05, 2017 12.80 13.12 12.40 12.65 135,487 -0.05(-0.39%)
May 04, 2017 13.25 13.25 12.60 12.70 93,566 -0.40(-3.05%)
May 03, 2017 13.25 13.35 12.90 13.10 147,102 -0.35(-2.60%)
May 02, 2017 13.95 13.95 13.25 13.45 101,751 -0.50(-3.58%)
May 01, 2017 13.40 14.05 13.15 13.95 107,950 +0.55(+4.10%)
Apr 28, 2017 13.85 13.95 13.15 13.40 88,664 -0.50(-3.60%)
Apr 27, 2017 13.75 14.10 13.55 13.90 81,076 +0.15(+1.09%)
Apr 26, 2017 13.15 13.88 12.90 13.75 154,808 +0.57(+4.36%)
Apr 25, 2017 12.65 13.20 12.60 13.18 111,308 +0.62(+4.98%)
Apr 24, 2017 12.75 12.75 12.20 12.55 78,637 +0.05(+0.40%)
Apr 21, 2017 12.60 12.63 12.25 12.50 86,505 -0.10(-0.79%)
Apr 20, 2017 12.10 12.70 12.05 12.60 90,081 +0.55(+4.56%)
Apr 19, 2017 12.05 12.36 11.95 12.05 149,066 +0.00(+0.00%)
Apr 18, 2017 12.15 12.15 11.90 12.05 237,865 -0.10(-0.82%)
Apr 17, 2017 12.05 12.30 11.80 12.15 336,460 +0.15(+1.25%)
Apr 13, 2017 11.85 12.15 11.75 12.00 136,969 +0.20(+1.69%)
Apr 12, 2017 11.80 11.95 11.58 11.80 143,013 +0.00(+0.00%)
Apr 11, 2017 11.75 11.95 11.40 11.80 105,649 +0.05(+0.43%)
Apr 10, 2017 12.05 12.10 11.65 11.75 102,638 -0.35(-2.89%)
Apr 07, 2017 12.05 12.20 11.70 12.10 96,269 +0.05(+0.41%)
Apr 06, 2017 12.00 12.20 11.50 12.05 224,123 +0.00(+0.00%)
Apr 05, 2017 12.15 12.40 11.85 12.05 476,557 -0.05(-0.41%)
Apr 04, 2017 12.40 12.50 11.80 12.10 276,906 -0.40(-3.20%)
Apr 03, 2017 12.70 12.95 12.25 12.50 255,711 -0.15(-1.19%)
Mar 31, 2017 13.10 13.10 12.55 12.65 130,066 -0.35(-2.69%)
Mar 30, 2017 12.85 13.03 12.45 13.00 134,688 +0.20(+1.56%)
Mar 29, 2017 13.00 13.20 12.75 12.80 101,781 -0.20(-1.54%)
Mar 28, 2017 13.35 13.45 12.80 13.00 85,017 -0.35(-2.62%)
Mar 27, 2017 13.15 13.35 12.70 13.35 129,511 +0.10(+0.75%)
Mar 24, 2017 13.50 13.54 13.15 13.25 82,476 -0.10(-0.75%)
Mar 23, 2017 14.05 14.05 13.20 13.35 170,982 -0.75(-5.32%)
Mar 22, 2017 13.40 14.15 13.10 14.10 164,059 +0.80(+6.02%)
Mar 21, 2017 14.55 14.70 13.15 13.30 146,043 -1.45(-9.83%)
Mar 20, 2017 14.95 15.40 14.60 14.75 92,289 -0.20(-1.34%)
Mar 17, 2017 14.60 14.95 14.15 14.95 198,538 +0.25(+1.70%)
Mar 16, 2017 14.30 14.85 14.15 14.70 142,248 +0.45(+3.16%)
Mar 15, 2017 14.05 14.45 13.85 14.25 104,676 +0.30(+2.15%)
Mar 14, 2017 13.70 14.30 13.45 13.95 118,474 +0.20(+1.45%)
Mar 13, 2017 13.60 13.90 13.55 13.75 83,891 +0.25(+1.85%)
Mar 10, 2017 13.65 13.75 13.25 13.50 91,283 +0.00(+0.00%)
Mar 09, 2017 13.60 13.80 13.40 13.50 112,466 -0.15(-1.10%)
Mar 08, 2017 13.45 13.75 13.40 13.65 146,653 +0.30(+2.25%)
Mar 07, 2017 13.65 13.75 13.30 13.35 99,042 -0.45(-3.26%)
Mar 06, 2017 14.05 14.05 13.45 13.80 113,295 -0.40(-2.82%)
Mar 03, 2017 14.00 14.50 14.00 14.20 236,923 +0.10(+0.71%)
Mar 02, 2017 14.00 14.95 13.95 14.10 541,367 -0.10(-0.70%)
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.