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, 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%)
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.