FinancialContent is the trusted provider of stock market information to the media industry.
Ardelyx Inc (NQ: ARDX)
5.040 USD  UNCHANGED
Official Closing Price  /  Updated: 5:59 PM EDT, Sep 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 16, 2019 5.230 5.490 4.920 5.040 1,605,183 -0.27(-5.08%)
Sep 13, 2019 5.620 5.800 5.110 5.310 3,097,300 -0.97(-15.45%)
Sep 12, 2019 6.100 6.780 5.210 6.280 5,679,688 +0.48(+8.28%)
Sep 11, 2019 6.000 6.100 5.420 5.800 2,122,965 -0.24(-3.97%)
Sep 10, 2019 5.680 6.150 5.400 6.040 2,635,020 +0.42(+7.47%)
Sep 09, 2019 5.120 5.790 4.920 5.620 3,352,681 +0.75(+15.40%)
Sep 06, 2019 5.050 5.200 4.770 4.870 1,840,900 -0.14(-2.79%)
Sep 05, 2019 4.910 5.330 4.850 5.010 1,773,328 +0.05(+1.01%)
Sep 04, 2019 5.380 5.590 4.720 4.960 4,918,189 -0.86(-14.78%)
Sep 03, 2019 4.010 5.950 3.770 5.820 19,369,380 +2.42(+71.18%)
Aug 30, 2019 3.460 3.520 3.220 3.400 470,000 -0.11(-3.13%)
Aug 29, 2019 3.750 3.760 3.480 3.510 617,036 -0.16(-4.36%)
Aug 28, 2019 3.670 3.810 3.600 3.670 327,213 -0.02(-0.54%)
Aug 27, 2019 3.730 3.900 3.600 3.690 679,714 +0.03(+0.82%)
Aug 26, 2019 3.520 3.900 3.450 3.660 980,765 +0.14(+3.98%)
Aug 23, 2019 3.620 3.650 3.330 3.520 643,300 -0.08(-2.22%)
Aug 22, 2019 3.490 3.650 3.400 3.600 673,050 +0.17(+4.96%)
Aug 21, 2019 3.170 3.500 2.970 3.430 871,030 +0.29(+9.24%)
Aug 20, 2019 3.100 3.330 2.970 3.140 1,019,596 +0.17(+5.72%)
Aug 19, 2019 2.590 3.060 2.550 2.970 899,294 +0.50(+20.24%)
Aug 16, 2019 2.170 2.500 2.170 2.470 196,100 +0.32(+14.88%)
Aug 15, 2019 2.230 2.290 2.100 2.150 155,774 -0.07(-3.15%)
Aug 14, 2019 2.290 2.310 2.220 2.220 99,447 -0.12(-5.13%)
Aug 13, 2019 2.260 2.380 2.260 2.340 59,759 +0.09(+4.00%)
Aug 12, 2019 2.300 2.350 2.250 2.250 74,037 -0.03(-1.32%)
Aug 09, 2019 2.280 2.370 2.280 2.280 81,300 -0.06(-2.56%)
Aug 08, 2019 2.250 2.440 2.250 2.340 94,408 +0.10(+4.46%)
Aug 07, 2019 2.250 2.340 2.210 2.240 61,688 -0.02(-0.88%)
Aug 06, 2019 2.230 2.300 2.160 2.260 55,663 +0.06(+2.73%)
Aug 05, 2019 2.280 2.340 2.190 2.200 129,838 -0.14(-5.98%)
Aug 02, 2019 2.410 2.434 2.270 2.340 81,000 -0.08(-3.31%)
Aug 01, 2019 2.410 2.520 2.380 2.420 78,101 +0.01(+0.41%)
Jul 31, 2019 2.450 2.500 2.410 2.410 121,954 -0.05(-2.03%)
Jul 30, 2019 2.400 2.500 2.400 2.460 116,819 +0.05(+2.07%)
Jul 29, 2019 2.360 2.450 2.350 2.410 72,157 +0.03(+1.26%)
Jul 26, 2019 2.390 2.430 2.360 2.380 94,900 +0.01(+0.42%)
Jul 25, 2019 2.390 2.480 2.312 2.370 115,692 +0.00(+0.00%)
Jul 24, 2019 2.260 2.390 2.250 2.370 84,287 +0.09(+3.95%)
Jul 23, 2019 2.380 2.400 2.270 2.280 116,250 -0.10(-4.20%)
Jul 22, 2019 2.500 2.510 2.330 2.380 135,103 -0.12(-4.80%)
Jul 19, 2019 2.530 2.560 2.470 2.500 60,600 -0.07(-2.72%)
Jul 18, 2019 2.600 2.610 2.500 2.570 87,603 -0.03(-1.15%)
Jul 17, 2019 2.590 2.640 2.570 2.600 37,941 +0.01(+0.39%)
Jul 16, 2019 2.550 2.620 2.540 2.590 105,851 +0.05(+1.97%)
Jul 15, 2019 2.530 2.600 2.500 2.540 36,586 +0.00(+0.00%)
Jul 12, 2019 2.560 2.600 2.510 2.540 89,700 -0.04(-1.55%)
Jul 11, 2019 2.630 2.670 2.550 2.580 75,864 -0.05(-1.90%)
Jul 10, 2019 2.610 2.670 2.570 2.630 75,214 +0.02(+0.77%)
Jul 09, 2019 2.560 2.650 2.560 2.610 168,355 +0.04(+1.56%)
Jul 08, 2019 2.690 2.740 2.560 2.570 85,286 -0.13(-4.81%)
Jul 05, 2019 2.670 2.750 2.660 2.700 50,300 +0.02(+0.75%)
Jul 03, 2019 2.750 2.790 2.660 2.680 44,600 +0.01(+0.37%)
Jul 02, 2019 2.750 2.760 2.650 2.670 74,215 -0.08(-2.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.