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, 2020	6.570	6.930	6.440	6.920	896,327	+0.34(+5.17%)
Jun 29, 2020	6.750	6.790	6.390	6.580	968,422	+0.19(+2.97%)
Jun 26, 2020	6.840	7.000	6.350	6.390	3,458,400	-0.53(-7.66%)
Jun 25, 2020	6.820	7.170	6.720	6.920	908,557	+0.22(+3.28%)
Jun 24, 2020	6.900	7.160	6.610	6.700	490,871	-0.31(-4.42%)
Jun 23, 2020	7.150	7.220	6.990	7.010	391,217	-0.11(-1.54%)
Jun 22, 2020	6.810	7.150	6.600	7.120	693,516	+0.32(+4.71%)
Jun 19, 2020	6.960	7.180	6.800	6.800	3,585,200	-0.12(-1.73%)
Jun 18, 2020	6.800	6.950	6.760	6.920	521,594	+0.03(+0.44%)
Jun 17, 2020	6.780	7.040	6.663	6.890	459,490	+0.12(+1.77%)
Jun 16, 2020	6.730	6.950	6.580	6.770	604,429	+0.18(+2.73%)
Jun 15, 2020	6.370	6.610	6.230	6.590	802,731	+0.00(+0.00%)
Jun 12, 2020	6.340	6.590	6.280	6.590	763,400	+0.37(+5.95%)
Jun 11, 2020	6.820	6.850	6.210	6.220	1,383,338	-0.93(-13.01%)
Jun 10, 2020	7.350	7.460	7.090	7.150	305,042	-0.16(-2.19%)
Jun 09, 2020	7.330	7.505	7.060	7.310	366,638	-0.04(-0.54%)
Jun 08, 2020	6.970	7.570	6.930	7.350	456,534	+0.43(+6.21%)
Jun 05, 2020	7.100	7.190	6.720	6.920	583,000	-0.01(-0.14%)
Jun 04, 2020	7.050	7.130	6.700	6.930	869,287	-0.06(-0.86%)
Jun 03, 2020	7.270	7.470	6.960	6.990	494,056	-0.33(-4.51%)
Jun 02, 2020	7.230	7.345	6.900	7.320	553,415	+0.16(+2.23%)

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