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, 2020	6.910	7.200	6.660	7.080	863,200	+0.17(+2.46%)
Jan 30, 2020	7.210	7.210	6.820	6.910	531,412	-0.32(-4.43%)
Jan 29, 2020	7.320	7.630	7.215	7.230	1,100,790	-0.07(-0.96%)
Jan 28, 2020	7.370	7.490	7.160	7.300	383,298	-0.02(-0.27%)
Jan 27, 2020	7.030	7.537	6.970	7.320	585,927	+0.23(+3.24%)
Jan 24, 2020	7.280	7.320	7.040	7.090	529,500	-0.13(-1.80%)
Jan 23, 2020	7.060	7.260	6.970	7.220	421,154	+0.08(+1.19%)
Jan 22, 2020	7.160	7.280	7.070	7.135	1,059,378	-0.04(-0.49%)
Jan 21, 2020	7.220	7.280	6.990	7.170	508,223	+0.03(+0.42%)
Jan 17, 2020	7.230	7.400	7.115	7.140	466,900	-0.03(-0.42%)
Jan 16, 2020	7.200	7.355	7.120	7.170	231,156	+0.00(+0.00%)
Jan 15, 2020	7.220	7.354	7.100	7.170	388,808	-0.04(-0.62%)
Jan 14, 2020	6.850	7.500	6.820	7.215	1,380,542	+0.40(+5.87%)
Jan 13, 2020	7.130	7.265	6.790	6.815	1,145,612	-0.31(-4.42%)
Jan 10, 2020	7.620	7.620	7.100	7.130	608,100	-0.48(-6.25%)
Jan 09, 2020	7.640	7.740	7.490	7.605	421,060	-0.02(-0.33%)
Jan 08, 2020	7.620	7.670	7.385	7.630	589,170	+0.01(+0.20%)
Jan 07, 2020	7.510	7.630	7.350	7.615	492,325	+0.11(+1.40%)
Jan 06, 2020	7.230	7.530	6.970	7.510	692,311	+0.27(+3.73%)
Jan 03, 2020	7.340	7.360	7.120	7.240	761,500	-0.11(-1.50%)

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