Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardelyx Inc (NQ: ARDX )

6.465 +0.075 (+1.17%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 4.050 4.100 3.950 3.975 391,632 -0.05(-1.24%)
May 30, 2018 4.050 4.150 3.850 4.025 1,130,328 +0.03(+0.63%)
May 29, 2018 4.250 4.250 3.900 4.000 1,100,790 -0.15(-3.61%)
May 25, 2018 4.150 4.150 4.150 0 +0.35(+9.21%)
May 24, 2018 3.900 3.950 3.775 3.800 1,603,301 -0.10(-2.56%)
May 23, 2018 3.900 4.000 3.750 3.900 8,776,335 -0.65(-14.29%)
May 22, 2018 4.950 4.950 4.400 4.550 2,722,739 -1.10(-19.47%)
May 21, 2018 5.800 5.850 5.450 5.650 202,948 -0.15(-2.59%)
May 18, 2018 5.750 5.900 5.700 5.800 151,605 +0.05(+0.87%)
May 17, 2018 5.700 5.800 5.650 5.750 103,895 +0.05(+0.88%)
May 16, 2018 5.600 5.850 5.600 5.700 181,061 +0.05(+0.88%)
May 15, 2018 5.450 5.700 5.400 5.650 351,579 +0.20(+3.67%)
May 14, 2018 5.200 5.500 5.195 5.450 401,057 +0.28(+5.31%)
May 11, 2018 5.150 5.350 5.100 5.175 318,597 -0.03(-0.48%)
May 10, 2018 5.100 5.350 5.050 5.200 354,295 +0.15(+2.97%)
May 09, 2018 5.000 5.100 4.900 5.050 224,989 +0.00(+0.00%)
May 08, 2018 5.050 5.100 5.000 5.050 106,488 +0.00(+0.00%)
May 07, 2018 5.050 5.100 5.000 5.050 131,289 +0.00(+0.00%)
May 04, 2018 5.000 5.150 5.000 5.050 229,949 +0.00(+0.00%)
May 03, 2018 5.050 5.100 4.950 5.050 171,919 +0.00(+0.00%)
May 02, 2018 4.950 5.150 4.950 5.050 260,165 +0.05(+1.00%)
May 01, 2018 4.800 5.050 4.750 5.000 201,518 +0.20(+4.17%)
Apr 30, 2018 4.900 4.950 4.750 4.800 142,633 -0.10(-2.04%)
Apr 27, 2018 4.950 4.950 4.800 4.900 139,073 -0.05(-1.01%)
Apr 26, 2018 4.850 5.000 4.750 4.950 363,949 +0.10(+2.06%)
Apr 25, 2018 4.750 4.900 4.650 4.850 132,527 +0.15(+3.19%)
Apr 24, 2018 4.700 4.825 4.450 4.700 413,399 +0.05(+1.08%)
Apr 23, 2018 4.850 4.875 4.650 4.650 328,018 -0.20(-4.12%)
Apr 20, 2018 4.850 5.100 4.800 4.850 420,881 -0.05(-1.02%)
Apr 19, 2018 5.100 5.150 4.850 4.900 434,798 -0.17(-3.45%)
Apr 18, 2018 5.650 5.650 5.050 5.075 424,095 -0.58(-10.18%)
Apr 17, 2018 5.150 5.850 5.050 5.650 778,064 +0.55(+10.78%)
Apr 16, 2018 5.250 5.250 4.950 5.100 356,918 -0.15(-2.86%)
Apr 13, 2018 5.250 5.350 5.100 5.250 390,746 +0.00(+0.00%)
Apr 12, 2018 5.250 5.450 5.150 5.250 422,865 +0.05(+0.96%)
Apr 11, 2018 5.150 5.275 5.050 5.200 448,694 +0.05(+0.97%)
Apr 10, 2018 5.100 5.250 5.000 5.150 459,337 +0.15(+3.00%)
Apr 09, 2018 4.950 5.200 4.925 5.000 206,667 +0.05(+1.01%)
Apr 06, 2018 5.100 5.300 4.800 4.950 212,765 -0.20(-3.88%)
Apr 05, 2018 5.200 5.300 5.050 5.150 360,522 +0.05(+0.98%)
Apr 04, 2018 4.950 5.150 4.900 5.100 266,160 +0.10(+2.00%)
Apr 03, 2018 4.950 5.100 4.875 5.000 268,520 +0.05(+1.01%)
Apr 02, 2018 5.050 5.100 4.750 4.950 324,490 -0.10(-1.98%)
Mar 29, 2018 5.050 5.050 5.050 0 -0.20(-3.81%)
Mar 28, 2018 5.250 5.450 5.200 5.250 190,114 +0.00(+0.00%)
Mar 27, 2018 5.550 5.718 5.250 5.250 235,493 -0.25(-4.55%)
Mar 26, 2018 5.600 5.600 5.400 5.500 189,450 +0.00(+0.00%)
Mar 23, 2018 5.650 5.700 5.450 5.500 270,070 -0.10(-1.79%)
Mar 22, 2018 5.450 5.650 5.450 5.600 293,431 +0.10(+1.82%)
Mar 21, 2018 5.500 5.650 5.400 5.500 160,290 -0.05(-0.90%)
Mar 20, 2018 5.400 5.650 5.300 5.550 391,676 +0.20(+3.74%)
Mar 19, 2018 5.550 5.550 5.250 5.350 338,834 -0.10(-1.83%)
Mar 16, 2018 5.350 5.550 5.250 5.450 562,836 +0.15(+2.83%)
Mar 15, 2018 5.750 5.850 5.200 5.300 384,046 -0.25(-4.50%)
Mar 14, 2018 5.600 5.600 5.400 5.550 144,073 -0.05(-0.89%)
Mar 13, 2018 5.650 5.700 5.500 5.600 135,235 +0.00(+0.00%)
Mar 12, 2018 5.450 5.750 5.350 5.600 173,134 +0.15(+2.75%)
Mar 09, 2018 5.550 5.550 5.400 5.450 134,842 -0.10(-1.80%)
Mar 08, 2018 5.400 5.650 5.150 5.550 234,810 +0.15(+2.78%)
Mar 07, 2018 5.250 5.600 5.250 5.400 192,624 +0.05(+0.93%)
Mar 06, 2018 5.400 5.500 5.100 5.350 166,825 +0.00(+0.00%)
Mar 05, 2018 5.050 5.386 5.015 5.350 325,507 -0.15(-2.73%)
Mar 02, 2018 5.200 5.500 5.105 5.500 361,850 +0.15(+2.80%)
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.