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 (%)
Jun 30, 2016	8.460	8.750	8.450	8.730	67,248	+0.28(+3.31%)
Jun 29, 2016	8.430	8.550	8.250	8.450	107,029	+0.18(+2.18%)
Jun 28, 2016	7.940	8.420	7.730	8.270	95,546	+0.49(+6.30%)
Jun 27, 2016	7.890	8.130	7.710	7.780	107,797	-0.26(-3.23%)
Jun 24, 2016	7.760	8.220	7.750	8.040	754,834	-0.23(-2.78%)
Jun 23, 2016	8.040	8.300	7.890	8.270	85,052	+0.39(+4.95%)
Jun 22, 2016	8.130	8.250	7.650	7.880	129,452	-0.25(-3.08%)
Jun 21, 2016	8.470	8.470	7.960	8.130	61,169	-0.33(-3.90%)
Jun 20, 2016	8.310	8.530	8.200	8.460	90,841	+0.33(+4.06%)
Jun 17, 2016	8.660	8.660	7.980	8.130	210,006	-0.51(-5.90%)
Jun 16, 2016	8.350	8.660	8.220	8.640	126,776	+0.24(+2.86%)
Jun 15, 2016	8.770	9.010	8.350	8.400	98,957	-0.36(-4.11%)
Jun 14, 2016	8.710	9.040	8.510	8.760	74,343	+0.07(+0.81%)
Jun 13, 2016	8.230	8.990	8.080	8.690	129,202	+0.46(+5.59%)
Jun 10, 2016	8.440	8.710	8.040	8.230	113,471	-0.43(-4.97%)
Jun 09, 2016	9.100	9.420	8.610	8.660	79,502	-0.53(-5.77%)
Jun 08, 2016	9.030	9.320	8.776	9.190	74,939	+0.18(+2.00%)
Jun 07, 2016	9.660	9.810	8.980	9.010	133,681	-0.58(-6.05%)
Jun 06, 2016	9.060	9.600	8.980	9.590	185,311	+0.56(+6.20%)
Jun 03, 2016	9.260	9.260	8.720	9.030	83,233	-0.24(-2.59%)
Jun 02, 2016	9.130	9.370	9.010	9.270	62,768	+0.11(+1.20%)

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