FinancialContent is the trusted provider of stock market information to the media industry.
Ardelyx Inc (NQ: ARDX)
2.540 USD  UNCHANGED
Official Closing Price  /  Updated: 4:54 PM EDT, Jul 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 2.750 2.780 2.640 2.750 68,187 +0.06(+2.23%)
Jun 28, 2019 2.530 2.700 2.530 2.690 656,000 +0.16(+6.32%)
Jun 27, 2019 2.500 2.600 2.500 2.530 108,577 +0.03(+1.20%)
Jun 26, 2019 2.520 2.540 2.450 2.500 120,522 -0.01(-0.40%)
Jun 25, 2019 2.560 2.580 2.440 2.510 77,747 -0.07(-2.71%)
Jun 24, 2019 2.580 2.620 2.520 2.580 66,144 -0.01(-0.39%)
Jun 21, 2019 2.550 2.620 2.520 2.590 173,000 -0.01(-0.38%)
Jun 20, 2019 2.550 2.630 2.530 2.600 167,408 +0.05(+1.96%)
Jun 19, 2019 2.530 2.605 2.520 2.550 84,488 +0.04(+1.59%)
Jun 18, 2019 2.500 2.570 2.350 2.510 694,624 +0.02(+0.80%)
Jun 17, 2019 2.670 2.730 2.440 2.490 274,005 -0.17(-6.39%)
Jun 14, 2019 2.720 2.790 2.640 2.660 49,100 -0.08(-2.92%)
Jun 13, 2019 2.670 2.790 2.670 2.740 71,147 +0.09(+3.40%)
Jun 12, 2019 2.600 2.790 2.600 2.650 103,505 +0.03(+1.15%)
Jun 11, 2019 2.640 2.760 2.560 2.620 112,571 +0.00(+0.19%)
Jun 10, 2019 2.600 2.790 2.600 2.615 74,583 +0.04(+1.36%)
Jun 07, 2019 2.650 2.650 2.530 2.580 116,000 -0.07(-2.64%)
Jun 06, 2019 2.580 2.680 2.530 2.650 80,108 +0.08(+3.11%)
Jun 05, 2019 2.660 2.683 2.570 2.570 65,975 -0.13(-4.81%)
Jun 04, 2019 2.520 2.720 2.520 2.700 141,311 +0.10(+3.85%)
Jun 03, 2019 2.750 2.820 2.570 2.600 80,906 -0.13(-4.76%)
May 31, 2019 2.520 2.760 2.460 2.730 215,400 +0.18(+7.06%)
May 30, 2019 2.660 2.750 2.540 2.550 119,548 -0.10(-3.77%)
May 29, 2019 2.650 2.710 2.620 2.650 89,923 -0.03(-1.12%)
May 28, 2019 2.810 2.860 2.680 2.680 202,522 -0.13(-4.63%)
May 24, 2019 2.740 2.860 2.740 2.810 72,100 +0.08(+2.93%)
May 23, 2019 2.780 2.870 2.670 2.730 260,074 -0.08(-2.85%)
May 22, 2019 2.890 2.970 2.770 2.810 54,569 -0.11(-3.77%)
May 21, 2019 2.900 3.030 2.869 2.920 67,347 +0.04(+1.39%)
May 20, 2019 2.960 3.160 2.830 2.880 96,858 -0.11(-3.68%)
May 17, 2019 3.050 3.070 2.955 2.990 114,100 -0.09(-2.92%)
May 16, 2019 3.130 3.210 3.006 3.080 81,625 -0.05(-1.60%)
May 15, 2019 3.100 3.210 3.065 3.130 54,874 -0.02(-0.63%)
May 14, 2019 2.960 3.190 2.960 3.150 136,043 +0.16(+5.35%)
May 13, 2019 3.240 3.240 2.950 2.990 201,177 -0.28(-8.56%)
May 10, 2019 3.240 3.280 3.170 3.270 66,300 +0.04(+1.24%)
May 09, 2019 3.210 3.270 3.150 3.230 101,674 -0.02(-0.62%)
May 08, 2019 3.320 3.430 3.240 3.250 97,525 -0.16(-4.69%)
May 07, 2019 3.350 3.470 3.350 3.410 156,551 +0.00(+0.00%)
May 06, 2019 3.330 3.500 3.310 3.410 99,064 +0.00(+0.00%)
May 03, 2019 3.310 3.450 3.310 3.410 128,700 +0.13(+3.96%)
May 02, 2019 3.270 3.380 3.200 3.280 95,890 -0.02(-0.61%)
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.