Skip to main content

Ardelyx Inc (NQ: ARDX )

6.825 +0.195 (+2.94%)
Streaming Delayed Price Updated: 12:02 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 6.490 6.690 6.345 6.630 3,705,832 +0.17(+2.63%)
Jun 10, 2024 6.400 6.480 6.250 6.460 5,461,762 +0.01(+0.16%)
Jun 07, 2024 6.725 6.725 6.440 6.450 3,038,714 -0.29(-4.30%)
Jun 06, 2024 7.080 7.120 6.700 6.740 3,725,047 -0.39(-5.47%)
Jun 05, 2024 6.910 7.155 6.815 7.130 3,585,719 +0.26(+3.78%)
Jun 04, 2024 6.890 7.000 6.805 6.870 2,184,317 -0.05(-0.72%)
Jun 03, 2024 6.900 7.080 6.770 6.920 3,516,351 +0.06(+0.87%)
May 31, 2024 6.790 6.990 6.710 6.860 3,898,863 +0.08(+1.18%)
May 30, 2024 6.610 6.900 6.530 6.780 3,305,550 +0.17(+2.57%)
May 29, 2024 6.760 6.830 6.590 6.610 4,922,032 -0.29(-4.20%)
May 28, 2024 6.910 6.990 6.661 6.900 3,580,865 +0.15(+2.22%)
May 24, 2024 7.330 7.360 6.625 6.750 6,583,958 -0.69(-9.27%)
May 23, 2024 7.850 7.860 7.380 7.440 4,058,494 -0.38(-4.86%)
May 22, 2024 7.700 7.950 7.690 7.820 2,963,148 +0.10(+1.30%)
May 21, 2024 7.840 7.940 7.690 7.720 3,155,903 -0.21(-2.65%)
May 20, 2024 7.800 8.060 7.760 7.930 3,565,140 +0.12(+1.54%)
May 17, 2024 7.790 7.860 7.690 7.810 2,291,028 +0.02(+0.26%)
May 16, 2024 7.820 7.880 7.740 7.790 1,742,332 -0.06(-0.76%)
May 15, 2024 7.950 8.050 7.840 7.850 2,460,870 +0.06(+0.77%)
May 14, 2024 8.000 8.139 7.620 7.790 2,864,027 -0.23(-2.87%)
May 13, 2024 7.780 8.080 7.760 8.020 3,574,644 +0.25(+3.22%)
May 10, 2024 8.050 8.110 7.595 7.770 5,051,381 -0.29(-3.60%)
May 09, 2024 8.480 8.574 7.920 8.060 5,771,156 -0.42(-4.95%)
May 08, 2024 9.150 9.195 8.395 8.480 5,295,235 -0.83(-8.92%)
May 07, 2024 9.160 9.330 9.050 9.310 4,881,267 +0.16(+1.75%)
May 06, 2024 8.730 9.270 8.610 9.150 11,116,456 +0.43(+4.93%)
May 03, 2024 8.360 9.130 7.980 8.720 24,971,254 +1.93(+28.42%)
May 02, 2024 6.690 6.850 6.530 6.790 6,948,744 +0.18(+2.72%)
May 01, 2024 6.450 6.950 6.410 6.610 5,797,611 +0.21(+3.28%)
Apr 30, 2024 6.400 6.745 6.350 6.400 6,160,911 -0.06(-0.93%)
Apr 29, 2024 6.450 6.540 6.311 6.460 4,207,282 +0.04(+0.62%)
Apr 26, 2024 6.350 6.590 6.300 6.420 5,484,540 +0.11(+1.74%)
Apr 25, 2024 6.290 6.450 6.230 6.310 5,171,665 -0.12(-1.87%)
Apr 24, 2024 6.450 6.660 6.385 6.430 5,456,164 +0.04(+0.63%)
Apr 23, 2024 6.550 6.720 6.380 6.390 3,821,380 -0.12(-1.84%)
Apr 22, 2024 6.600 6.640 6.383 6.510 4,582,340 +0.03(+0.46%)
Apr 19, 2024 6.390 6.560 6.270 6.480 5,644,272 +0.04(+0.62%)
Apr 18, 2024 6.530 6.565 6.390 6.440 3,734,172 -0.11(-1.68%)
Apr 17, 2024 6.830 6.840 6.530 6.550 3,971,749 -0.16(-2.38%)
Apr 16, 2024 6.720 6.895 6.650 6.710 3,530,588 -0.09(-1.32%)
Apr 15, 2024 7.070 7.240 6.750 6.800 5,732,793 -0.26(-3.68%)
Apr 12, 2024 7.270 7.430 7.005 7.060 4,451,940 -0.31(-4.21%)
Apr 11, 2024 7.170 7.410 6.990 7.370 5,574,100 +0.24(+3.37%)
Apr 10, 2024 6.910 7.145 6.850 7.130 5,376,704 -0.04(-0.56%)
Apr 09, 2024 7.390 7.590 7.115 7.170 4,417,288 -0.15(-2.05%)
Apr 08, 2024 7.550 7.550 7.150 7.320 5,214,801 -0.18(-2.40%)
Apr 05, 2024 7.300 7.870 7.140 7.500 7,837,596 +0.34(+4.75%)
Apr 04, 2024 7.400 7.570 7.130 7.160 6,446,775 -0.19(-2.59%)
Apr 03, 2024 7.230 7.500 7.125 7.350 5,987,398 +0.01(+0.14%)
Apr 02, 2024 7.310 7.440 7.095 7.340 7,027,581 -0.07(-0.94%)
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.