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 )

6.410 -0.080 (-1.23%)

Streaming Delayed Price Updated: 11:34 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	10.52	10.60	9.570	9.970	865,181	-0.53(-5.05%)
Aug 30, 2016	10.26	10.60	10.26	10.50	103,810	+0.19(+1.84%)
Aug 29, 2016	10.35	10.40	10.07	10.31	181,121	-0.04(-0.39%)
Aug 26, 2016	10.06	10.42	9.890	10.35	217,507	+0.29(+2.88%)
Aug 25, 2016	9.640	10.29	9.640	10.06	200,947	+0.45(+4.68%)
Aug 24, 2016	10.03	10.46	9.470	9.610	270,330	-0.39(-3.90%)
Aug 23, 2016	10.18	10.20	9.810	10.00	179,066	-0.06(-0.60%)
Aug 22, 2016	9.980	10.28	9.860	10.06	112,592	+0.16(+1.62%)
Aug 19, 2016	10.40	10.40	9.850	9.900	125,002	-0.52(-4.99%)
Aug 18, 2016	10.27	10.54	10.27	10.42	57,843	+0.08(+0.77%)
Aug 17, 2016	10.36	10.48	9.995	10.34	112,674	-0.01(-0.10%)
Aug 16, 2016	10.35	10.57	10.23	10.35	274,961	+0.00(+0.00%)
Aug 15, 2016	10.15	10.44	10.15	10.35	94,744	+0.27(+2.68%)
Aug 12, 2016	10.06	10.15	10.00	10.08	70,252	+0.03(+0.30%)
Aug 11, 2016	9.940	10.16	9.774	10.05	77,407	+0.15(+1.52%)
Aug 10, 2016	10.26	10.34	9.660	9.900	110,004	-0.30(-2.94%)
Aug 09, 2016	10.18	10.30	9.950	10.20	93,544	-0.09(-0.87%)
Aug 08, 2016	10.39	10.62	10.20	10.29	77,293	+0.02(+0.19%)
Aug 05, 2016	10.34	10.49	10.23	10.27	134,039	-0.02(-0.19%)
Aug 04, 2016	10.47	10.59	10.24	10.29	62,276	-0.15(-1.44%)
Aug 03, 2016	10.44	10.48	10.25	10.44	70,953	+0.00(+0.00%)
Aug 02, 2016	10.55	10.69	10.28	10.44	58,086	-0.06(-0.57%)

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