Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ardelyx Inc (NQ: ARDX )

6.860 +0.080 (+1.18%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	2.110	2.198	2.070	2.100	135,537	+0.00(+0.00%)
Jan 30, 2019	2.000	2.140	2.000	2.100	144,002	+0.09(+4.48%)
Jan 29, 2019	1.990	2.050	1.960	2.010	96,709	+0.02(+1.01%)
Jan 28, 2019	2.020	2.090	1.960	1.990	165,460	-0.03(-1.49%)
Jan 25, 2019	2.030	2.080	2.000	2.020	258,300	+0.01(+0.50%)
Jan 24, 2019	1.920	2.010	1.860	2.010	227,173	+0.07(+3.61%)
Jan 23, 2019	2.010	2.130	1.910	1.940	217,062	-0.08(-4.20%)
Jan 22, 2019	2.200	2.250	2.000	2.025	312,782	-0.21(-9.19%)
Jan 18, 2019	2.340	2.380	2.190	2.230	179,900	-0.09(-3.88%)
Jan 17, 2019	2.210	2.340	2.210	2.320	209,385	+0.09(+4.04%)
Jan 16, 2019	2.320	2.380	2.200	2.230	137,279	-0.10(-4.29%)
Jan 15, 2019	2.290	2.350	2.260	2.330	243,272	+0.03(+1.30%)
Jan 14, 2019	2.370	2.390	2.250	2.300	292,290	-0.11(-4.56%)
Jan 11, 2019	2.400	2.450	2.350	2.410	195,100	+0.00(+0.00%)
Jan 10, 2019	2.370	2.440	2.290	2.410	319,862	+0.01(+0.42%)
Jan 09, 2019	2.350	2.435	2.270	2.400	371,372	+0.06(+2.56%)
Jan 08, 2019	2.250	2.430	2.176	2.340	416,068	+0.10(+4.46%)
Jan 07, 2019	2.040	2.510	2.021	2.240	342,863	+0.18(+8.74%)
Jan 04, 2019	1.920	2.090	1.905	2.060	230,900	+0.18(+9.57%)
Jan 03, 2019	1.990	2.015	1.850	1.880	234,920	-0.12(-6.00%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Ardelyx Inc (NQ: ARDX )

Historical Prices