Ardelyx, Inc. - Common Stock (NQ: ARDX )

4.685 -0.135 (-2.80%)
Streaming Delayed Price Updated: 11:35 AM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 4.630 4.960 4.580 4.820 5,041,712 +0.10(+2.01%)
Dec 19, 2024 4.670 4.760 4.530 4.725 4,191,222 +0.11(+2.49%)
Dec 18, 2024 4.780 4.790 4.320 4.610 9,152,442 -0.05(-1.07%)
Dec 17, 2024 5.330 5.470 4.650 4.660 7,425,794 -0.73(-13.54%)
Dec 16, 2024 5.170 5.445 5.120 5.390 2,869,617 +0.17(+3.26%)
Dec 13, 2024 5.240 5.310 5.130 5.220 2,127,265 -0.02(-0.38%)
Dec 12, 2024 5.300 5.395 5.190 5.240 2,889,956 -0.08(-1.50%)
Dec 11, 2024 5.270 5.390 5.215 5.320 2,582,083 +0.05(+0.95%)
Dec 10, 2024 5.270 5.420 5.200 5.270 3,074,251 +0.00(+0.00%)
Dec 09, 2024 5.710 5.780 5.180 5.270 4,755,308 -0.45(-7.87%)
Dec 06, 2024 5.540 5.870 5.470 5.720 3,365,424 +0.22(+4.00%)
Dec 05, 2024 5.550 5.570 5.350 5.500 2,781,607 -0.08(-1.43%)
Dec 04, 2024 5.530 5.840 5.465 5.580 4,391,242 +0.08(+1.45%)
Dec 03, 2024 5.500 5.710 5.410 5.500 2,680,829 -0.04(-0.72%)
Dec 02, 2024 5.690 5.690 5.520 5.540 4,078,312 -0.13(-2.29%)
Nov 29, 2024 5.615 5.800 5.615 5.670 2,615,720 -0.02(-0.35%)
Nov 27, 2024 5.430 5.725 5.320 5.690 3,881,168 +0.34(+6.36%)
Nov 26, 2024 5.230 5.370 5.160 5.350 3,036,899 +0.10(+1.90%)
Nov 25, 2024 5.300 5.500 5.240 5.250 4,179,198 -0.06(-1.13%)
Nov 22, 2024 5.100 5.345 5.060 5.310 3,796,251 +0.19(+3.71%)
Nov 21, 2024 4.940 5.240 4.820 5.120 3,745,464 +0.20(+4.07%)
Nov 20, 2024 4.750 4.960 4.680 4.920 4,338,467 +0.13(+2.71%)
Nov 19, 2024 4.930 4.960 4.630 4.790 4,661,205 -0.17(-3.43%)
Nov 18, 2024 4.920 5.060 4.714 4.960 5,919,322 -0.01(-0.20%)
Nov 15, 2024 4.850 5.060 4.690 4.970 8,069,629 +0.26(+5.52%)
Nov 14, 2024 4.500 4.800 4.430 4.710 6,597,020 +0.21(+4.67%)
Nov 13, 2024 4.600 4.695 4.500 4.500 5,320,088 -0.09(-1.96%)
Nov 12, 2024 4.880 4.925 4.460 4.590 6,130,714 -0.30(-6.23%)
Nov 11, 2024 4.895 4.970 4.340 4.895 10,685,553 -0.18(-3.45%)
Nov 08, 2024 5.770 5.870 4.830 5.070 17,431,320 -1.31(-20.53%)
Nov 07, 2024 6.300 6.530 6.240 6.380 3,634,019 -0.11(-1.69%)
Nov 06, 2024 5.870 6.520 5.675 6.490 7,939,795 +0.77(+13.46%)
Nov 05, 2024 5.840 5.900 5.650 5.720 3,888,491 -0.17(-2.89%)
Nov 04, 2024 5.960 6.050 5.760 5.890 5,031,088 -0.20(-3.28%)
Nov 01, 2024 5.990 6.440 5.880 6.090 8,266,575 +0.22(+3.75%)
Oct 31, 2024 5.900 6.005 5.800 5.870 6,056,817 -0.02(-0.34%)
Oct 30, 2024 6.000 6.050 5.870 5.890 2,418,033 -0.12(-2.00%)
Oct 29, 2024 5.880 6.020 5.800 6.010 1,900,382 +0.11(+1.86%)
Oct 28, 2024 5.820 6.000 5.800 5.900 2,286,474 +0.13(+2.25%)
Oct 25, 2024 5.880 5.930 5.760 5.770 1,585,636 -0.09(-1.54%)
Oct 24, 2024 5.650 5.920 5.600 5.860 3,066,376 +0.28(+5.02%)
Oct 23, 2024 5.760 5.785 5.550 5.580 2,988,791 -0.20(-3.46%)
Oct 22, 2024 5.830 5.890 5.650 5.780 2,312,601 -0.10(-1.70%)
Oct 21, 2024 5.800 5.890 5.730 5.880 3,546,867 +0.04(+0.68%)
Oct 18, 2024 5.840 5.960 5.810 5.840 1,974,543 +0.01(+0.17%)
Oct 17, 2024 5.900 5.920 5.620 5.830 3,645,703 -0.02(-0.34%)
Oct 16, 2024 5.980 6.015 5.780 5.850 2,642,955 -0.12(-2.01%)
Oct 15, 2024 6.030 6.060 5.935 5.970 2,032,619 -0.02(-0.33%)
Oct 14, 2024 6.000 6.080 5.925 5.990 2,224,858 -0.05(-0.83%)
Oct 11, 2024 6.010 6.100 5.860 6.040 3,008,123 +0.00(+0.00%)
Oct 10, 2024 5.850 6.070 5.770 6.040 2,154,457 +0.17(+2.90%)
Oct 09, 2024 5.980 6.030 5.840 5.870 4,059,042 -0.09(-1.51%)
Oct 08, 2024 6.150 6.190 5.950 5.960 3,014,095 -0.17(-2.77%)
Oct 07, 2024 6.810 6.840 6.090 6.130 5,931,121 -0.69(-10.12%)
Oct 04, 2024 6.710 6.880 6.710 6.820 1,811,340 +0.16(+2.40%)
Oct 03, 2024 6.830 6.900 6.650 6.660 2,645,259 -0.27(-3.90%)
Oct 02, 2024 6.850 7.040 6.695 6.930 3,800,135 +0.08(+1.17%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.