Skip to main content

Ardelyx Inc (NQ: ARDX )

9.080 -0.260 (-2.78%)
Streaming Delayed Price Updated: 12:04 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 8.880 9.350 8.780 9.290 4,965,853 +0.56(+6.41%)
Jan 31, 2024 8.900 9.179 8.700 8.730 5,590,773 -0.21(-2.35%)
Jan 30, 2024 9.300 9.450 8.929 8.940 5,080,758 -0.50(-5.30%)
Jan 29, 2024 9.070 9.450 9.000 9.440 4,977,643 +0.38(+4.19%)
Jan 26, 2024 8.920 9.380 8.820 9.060 6,184,037 +0.17(+1.91%)
Jan 25, 2024 8.560 8.970 8.530 8.890 4,911,349 +0.40(+4.71%)
Jan 24, 2024 8.810 8.820 8.450 8.490 2,875,530 -0.16(-1.85%)
Jan 23, 2024 9.000 9.000 8.250 8.650 4,699,269 -0.17(-1.93%)
Jan 22, 2024 8.350 8.820 8.275 8.820 6,590,129 +0.54(+6.52%)
Jan 19, 2024 8.120 8.430 7.990 8.280 6,386,996 +0.24(+2.99%)
Jan 18, 2024 8.660 8.660 7.905 8.040 7,466,371 -0.48(-5.63%)
Jan 17, 2024 8.600 8.690 8.330 8.520 5,193,140 -0.26(-2.96%)
Jan 16, 2024 8.980 9.200 8.750 8.780 5,968,753 -0.25(-2.77%)
Jan 12, 2024 8.810 9.170 8.720 9.030 6,145,820 +0.31(+3.56%)
Jan 11, 2024 8.990 9.040 8.420 8.720 8,454,991 -0.36(-3.96%)
Jan 10, 2024 9.180 9.380 8.720 9.080 11,222,474 -0.02(-0.22%)
Jan 09, 2024 8.170 9.300 8.150 9.100 22,373,920 +0.92(+11.25%)
Jan 08, 2024 6.500 8.250 6.460 8.180 26,084,360 +2.02(+32.79%)
Jan 05, 2024 6.010 6.180 5.940 6.160 3,506,090 +0.08(+1.32%)
Jan 04, 2024 6.140 6.235 6.080 6.080 3,991,659 -0.07(-1.14%)
Jan 03, 2024 5.970 6.250 5.920 6.150 4,724,748 +0.10(+1.65%)
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.