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 )

6.490 -0.200 (-2.99%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	5.120	5.120	4.800	5.000	454,085	-0.16(-3.10%)
Oct 30, 2019	5.080	5.200	4.950	5.160	307,227	+0.08(+1.57%)
Oct 29, 2019	4.980	5.120	4.910	5.080	288,067	+0.07(+1.40%)
Oct 28, 2019	5.040	5.120	4.950	5.010	245,986	-0.03(-0.60%)
Oct 25, 2019	4.810	5.090	4.780	5.040	194,600	+0.19(+3.92%)
Oct 24, 2019	4.970	4.970	4.770	4.850	277,118	-0.11(-2.22%)
Oct 23, 2019	5.020	5.160	4.895	4.960	289,878	-0.06(-1.20%)
Oct 22, 2019	4.910	5.120	4.870	5.020	384,929	+0.11(+2.24%)
Oct 21, 2019	4.520	5.010	4.440	4.910	518,648	+0.39(+8.63%)
Oct 18, 2019	4.600	4.700	4.360	4.520	616,900	-0.11(-2.38%)
Oct 17, 2019	4.360	4.790	4.360	4.630	775,455	+0.29(+6.68%)
Oct 16, 2019	4.390	4.540	4.330	4.340	271,383	-0.07(-1.59%)
Oct 15, 2019	4.400	4.550	4.310	4.410	287,883	+0.02(+0.46%)
Oct 14, 2019	4.580	4.645	4.380	4.390	399,985	-0.26(-5.59%)
Oct 11, 2019	4.350	4.770	4.180	4.650	544,000	+0.38(+8.90%)
Oct 10, 2019	4.230	4.360	4.160	4.270	342,107	+0.04(+0.95%)
Oct 09, 2019	4.530	4.530	4.157	4.230	552,757	-0.27(-6.00%)
Oct 08, 2019	4.480	4.580	4.420	4.500	314,311	-0.05(-1.10%)
Oct 07, 2019	4.530	4.650	4.490	4.550	306,969	-0.09(-1.94%)
Oct 04, 2019	4.660	4.777	4.500	4.640	305,400	+0.01(+0.22%)
Oct 03, 2019	4.590	4.670	4.500	4.630	354,126	+0.00(+0.00%)
Oct 02, 2019	4.510	4.720	4.440	4.630	411,902	+0.07(+1.54%)

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