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

Ardelyx Inc (NQ: ARDX )

8.720 +1.930 (+28.42%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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, 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%)
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.