Skip to main content

Ardelyx Inc (NQ: ARDX )

5.650 -0.100 (-1.74%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 6.160 6.270 5.710 5.750 7,050,495 -0.46(-7.41%)
Jul 16, 2024 6.010 6.230 5.990 6.210 3,889,949 +0.26(+4.37%)
Jul 15, 2024 5.920 6.170 5.850 5.950 2,576,291 +0.06(+1.02%)
Jul 12, 2024 5.880 6.030 5.760 5.890 3,041,435 +0.07(+1.20%)
Jul 11, 2024 5.670 5.970 5.670 5.820 4,078,912 +0.26(+4.68%)
Jul 10, 2024 5.590 5.660 5.482 5.560 2,900,761 +0.00(+0.00%)
Jul 09, 2024 5.440 5.650 5.300 5.560 4,419,298 +0.11(+2.02%)
Jul 08, 2024 5.370 5.510 5.320 5.450 5,535,640 +0.16(+3.02%)
Jul 05, 2024 5.280 5.370 5.100 5.290 6,206,771 -0.03(-0.56%)
Jul 03, 2024 5.530 5.560 5.101 5.320 7,951,619 +0.04(+0.76%)
Jul 02, 2024 6.250 6.470 5.070 5.280 22,638,800 -2.29(-30.25%)
Jul 01, 2024 7.470 8.060 7.390 7.570 7,043,434 +0.17(+2.30%)
Jun 28, 2024 6.590 7.440 6.552 7.400 11,926,737 +0.90(+13.85%)
Jun 27, 2024 6.100 6.520 5.990 6.500 2,887,868 +0.39(+6.38%)
Jun 26, 2024 6.010 6.165 5.905 6.110 3,570,107 +0.09(+1.50%)
Jun 25, 2024 6.230 6.290 5.940 6.020 4,049,116 -0.23(-3.68%)
Jun 24, 2024 6.170 6.315 6.060 6.250 3,600,272 +0.09(+1.46%)
Jun 21, 2024 5.930 6.160 5.900 6.160 6,854,293 +0.27(+4.58%)
Jun 20, 2024 5.970 5.980 5.760 5.890 3,907,053 -0.06(-1.01%)
Jun 18, 2024 6.270 6.330 5.865 5.950 4,956,673 -0.34(-5.41%)
Jun 17, 2024 6.310 6.410 6.260 6.290 2,768,195 -0.06(-0.94%)
Jun 14, 2024 6.390 6.530 6.260 6.350 4,074,384 -0.14(-2.16%)
Jun 13, 2024 6.670 6.750 6.400 6.490 3,142,593 -0.20(-2.99%)
Jun 12, 2024 6.820 6.910 6.625 6.690 2,365,026 +0.06(+0.90%)
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%)
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.