Breaking News Bar

Business News and Information

Ardelyx Inc (NQ: ARDX )

7.280 USD -0.120 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 7.320 7.412 7.070 7.280 5,442,003 -0.12(-1.62%)
Jun 17, 2021 7.340 7.495 7.260 7.400 1,290,721 +0.09(+1.23%)
Jun 16, 2021 7.270 7.370 7.190 7.310 1,572,680 +0.01(+0.14%)
Jun 15, 2021 7.440 7.470 7.121 7.300 1,330,062 -0.11(-1.48%)
Jun 14, 2021 7.450 7.580 7.260 7.410 1,675,113 +0.03(+0.41%)
Jun 11, 2021 7.256 7.669 7.250 7.380 1,925,914 +0.15(+2.07%)
Jun 10, 2021 7.200 7.325 7.090 7.230 1,068,471 +0.07(+0.98%)
Jun 09, 2021 7.190 7.359 7.140 7.160 1,236,508 +0.00(+0.00%)
Jun 08, 2021 7.060 7.200 6.960 7.160 823,134 +0.15(+2.14%)
Jun 07, 2021 6.800 7.095 6.730 7.010 1,221,812 +0.26(+3.85%)
Jun 04, 2021 6.910 6.935 6.720 6.750 707,623 -0.13(-1.89%)
Jun 03, 2021 6.840 7.020 6.810 6.880 819,634 -0.02(-0.29%)
Jun 02, 2021 7.180 7.230 6.810 6.900 1,567,749 -0.25(-3.50%)
Jun 01, 2021 7.180 7.220 7.080 7.150 938,928 +0.00(+0.00%)
May 28, 2021 7.220 7.350 7.150 7.150 633,150 -0.08(-1.11%)
May 27, 2021 7.190 7.290 7.150 7.230 869,685 +0.06(+0.84%)
May 26, 2021 7.000 7.180 6.940 7.170 1,186,941 +0.21(+3.02%)
May 25, 2021 6.990 7.165 6.945 6.960 752,413 +0.02(+0.29%)
May 24, 2021 6.930 6.980 6.840 6.940 978,146 -0.01(-0.14%)
May 21, 2021 6.890 7.090 6.890 6.950 937,841 +0.12(+1.76%)
May 20, 2021 7.020 7.780 6.660 6.830 4,671,348 +0.00(+0.00%)
May 19, 2021 6.800 6.890 6.730 6.830 604,547 -0.06(-0.87%)
May 18, 2021 6.810 6.985 6.700 6.890 811,906 +0.06(+0.88%)
May 17, 2021 6.750 6.880 6.720 6.830 741,643 +0.04(+0.59%)
May 14, 2021 6.660 6.840 6.620 6.790 1,292,601 +0.15(+2.26%)
May 13, 2021 6.840 6.840 6.445 6.640 1,573,486 -0.08(-1.19%)
May 12, 2021 6.710 6.940 6.615 6.720 1,472,374 -0.07(-1.03%)
May 11, 2021 6.320 6.905 6.220 6.790 1,409,484 +0.24(+3.66%)
May 10, 2021 6.670 6.710 6.470 6.550 1,510,948 -0.19(-2.82%)
May 07, 2021 6.700 6.900 6.630 6.740 1,825,401 +0.12(+1.81%)
May 06, 2021 6.680 6.740 6.450 6.620 1,563,693 -0.09(-1.41%)
May 05, 2021 6.700 6.860 6.540 6.715 2,355,113 +0.06(+0.98%)
May 04, 2021 6.660 6.900 6.620 6.650 2,860,350 -0.10(-1.48%)
May 03, 2021 7.250 7.330 6.740 6.750 3,053,820 -0.56(-7.66%)
Apr 30, 2021 7.000 7.520 6.900 7.310 8,197,500 -1.12(-13.29%)
Apr 29, 2021 8.950 9.010 8.350 8.430 5,250,389 -0.55(-6.12%)
Apr 28, 2021 8.520 9.100 7.850 8.980 3,920,011 +0.42(+4.91%)
Apr 27, 2021 8.770 8.950 8.470 8.560 2,095,429 -0.12(-1.38%)
Apr 26, 2021 8.350 8.780 8.320 8.680 2,406,425 +0.44(+5.34%)
Apr 23, 2021 8.190 8.440 8.100 8.240 2,234,800 +0.05(+0.61%)
Apr 22, 2021 8.350 8.440 7.980 8.190 1,630,971 -0.06(-0.73%)
Apr 21, 2021 8.260 8.270 7.800 8.250 2,123,235 +0.18(+2.23%)
Apr 20, 2021 8.850 8.910 7.340 8.070 4,886,337 -0.74(-8.40%)
Apr 19, 2021 8.750 9.150 8.660 8.810 3,818,170 +0.12(+1.38%)
Apr 16, 2021 8.730 8.950 8.288 8.690 3,730,100 +0.03(+0.35%)
Apr 15, 2021 7.900 9.230 7.860 8.660 20,031,517 +0.82(+10.46%)
Apr 14, 2021 7.250 8.170 7.250 7.840 2,581,618 +0.64(+8.89%)
Apr 13, 2021 7.040 7.200 6.970 7.200 1,195,384 +0.17(+2.42%)
Apr 12, 2021 7.460 7.460 7.000 7.030 1,578,737 -0.41(-5.51%)
Apr 09, 2021 7.720 7.790 7.070 7.440 2,161,900 -0.42(-5.34%)
Apr 08, 2021 7.710 7.930 7.620 7.860 1,140,418 +0.24(+3.15%)
Apr 07, 2021 7.760 7.850 7.490 7.620 1,648,120 +0.05(+0.66%)
Apr 06, 2021 8.020 8.350 7.370 7.570 3,412,844 +0.00(+0.00%)
Apr 05, 2021 7.130 7.740 7.040 7.570 3,088,575 +0.71(+10.35%)
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.
 
bottom clear