Skip to main content

Ardelyx Inc (NQ: ARDX )

7.060 -0.310 (-4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 7.270 7.430 7.005 7.060 4,449,973 -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%)
Apr 01, 2024 7.310 7.450 7.110 7.410 5,419,224 +0.11(+1.51%)
Mar 28, 2024 7.410 7.335 7.245 7.300 6,719,063 -0.11(-1.48%)
Mar 27, 2024 7.530 7.650 7.305 7.410 4,524,306 -0.01(-0.13%)
Mar 26, 2024 7.840 7.850 7.400 7.420 3,558,174 -0.28(-3.64%)
Mar 25, 2024 7.690 7.845 7.644 7.700 2,829,942 +0.00(+0.00%)
Mar 22, 2024 7.770 7.890 7.630 7.700 4,276,467 -0.13(-1.66%)
Mar 21, 2024 7.860 8.020 7.730 7.830 5,584,357 +0.03(+0.38%)
Mar 20, 2024 7.920 7.940 7.550 7.800 6,777,511 -0.22(-2.74%)
Mar 19, 2024 7.780 8.250 7.715 8.020 6,162,732 +0.18(+2.30%)
Mar 18, 2024 8.110 8.180 7.730 7.840 6,134,699 -0.26(-3.21%)
Mar 15, 2024 8.020 8.230 7.970 8.100 11,257,422 +0.07(+0.87%)
Mar 14, 2024 8.540 8.615 7.960 8.030 5,777,394 -0.61(-7.06%)
Mar 13, 2024 8.440 8.670 8.370 8.640 4,973,095 +0.22(+2.61%)
Mar 12, 2024 8.510 8.670 8.330 8.420 4,499,248 -0.07(-0.82%)
Mar 11, 2024 8.660 8.820 8.390 8.490 4,842,097 -0.20(-2.30%)
Mar 08, 2024 9.060 9.150 8.630 8.690 4,676,778 -0.28(-3.12%)
Mar 07, 2024 9.600 9.610 8.940 8.970 5,067,640 -0.56(-5.88%)
Mar 06, 2024 9.780 9.790 9.280 9.530 6,238,141 -0.06(-0.63%)
Mar 05, 2024 8.910 9.830 8.690 9.590 8,325,056 +0.55(+6.08%)
Mar 04, 2024 9.460 9.530 8.955 9.040 6,306,774 -0.30(-3.21%)
Mar 01, 2024 9.390 9.720 9.310 9.340 4,854,266 +0.02(+0.21%)
Feb 29, 2024 9.670 9.720 9.210 9.320 4,566,036 -0.14(-1.48%)
Feb 28, 2024 9.530 9.745 9.420 9.460 3,993,439 -0.21(-2.17%)
Feb 27, 2024 9.350 9.760 9.270 9.670 6,897,216 +0.38(+4.09%)
Feb 26, 2024 8.620 9.365 8.580 9.290 6,190,047 +0.61(+7.03%)
Feb 23, 2024 8.160 9.085 8.160 8.680 11,472,827 -0.14(-1.59%)
Feb 22, 2024 8.720 8.885 8.490 8.820 9,515,790 +0.32(+3.76%)
Feb 21, 2024 8.480 8.630 8.360 8.500 4,520,418 -0.05(-0.58%)
Feb 20, 2024 9.000 9.060 8.405 8.550 5,801,388 -0.49(-5.42%)
Feb 16, 2024 9.120 9.230 8.970 9.040 5,071,378 -0.26(-2.80%)
Feb 15, 2024 9.370 9.400 9.075 9.300 3,822,486 +0.02(+0.22%)
Feb 14, 2024 9.040 9.460 8.970 9.280 5,076,773 +0.42(+4.74%)
Feb 13, 2024 9.330 9.400 8.760 8.860 7,806,446 -0.87(-8.94%)
Feb 12, 2024 9.880 10.13 9.570 9.730 6,847,101 -0.01(-0.10%)
Feb 09, 2024 9.430 9.850 9.350 9.740 6,100,900 +0.47(+5.07%)
Feb 08, 2024 9.020 9.530 8.970 9.270 6,311,628 +0.30(+3.34%)
Feb 07, 2024 9.120 9.130 8.750 8.970 3,193,588 -0.15(-1.64%)
Feb 06, 2024 8.950 9.208 8.800 9.120 3,473,348 +0.16(+1.79%)
Feb 05, 2024 8.830 8.995 8.600 8.960 3,796,721 +0.07(+0.79%)
Feb 02, 2024 9.100 9.260 8.760 8.890 4,788,441 -0.40(-4.31%)
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.