Indicators

Ardelyx Inc (NQ: ARDX )

6.420 +0.110 (+1.74%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.