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 (%)
Aug 31, 2020	5.620	5.795	5.560	5.740	419,336	+0.11(+1.95%)
Aug 28, 2020	5.530	5.640	5.480	5.630	303,800	+0.09(+1.62%)
Aug 27, 2020	5.620	5.620	5.420	5.540	421,057	-0.08(-1.51%)
Aug 26, 2020	5.730	5.820	5.580	5.625	258,328	-0.14(-2.51%)
Aug 25, 2020	5.650	5.780	5.560	5.770	161,166	+0.11(+1.94%)
Aug 24, 2020	6.000	6.020	5.610	5.660	437,258	-0.25(-4.31%)
Aug 21, 2020	5.900	5.970	5.840	5.915	322,800	-0.04(-0.59%)
Aug 20, 2020	5.750	6.020	5.720	5.950	263,768	+0.13(+2.23%)
Aug 19, 2020	5.810	5.920	5.720	5.820	281,589	-0.00(-0.09%)
Aug 18, 2020	5.900	5.910	5.750	5.825	303,638	-0.08(-1.44%)
Aug 17, 2020	5.630	5.930	5.620	5.910	517,342	+0.30(+5.35%)
Aug 14, 2020	5.670	5.730	5.581	5.610	321,700	-0.07(-1.32%)
Aug 13, 2020	5.700	5.780	5.610	5.685	334,476	-0.05(-0.79%)
Aug 12, 2020	5.630	5.760	5.590	5.730	393,257	+0.15(+2.69%)
Aug 11, 2020	5.770	5.819	5.560	5.580	420,717	-0.11(-1.93%)
Aug 10, 2020	5.780	5.910	5.670	5.690	415,031	-0.09(-1.56%)
Aug 07, 2020	5.600	5.865	5.531	5.780	321,200	+0.14(+2.48%)
Aug 06, 2020	5.690	5.750	5.420	5.640	568,453	-0.09(-1.57%)
Aug 05, 2020	5.750	5.790	5.610	5.730	1,068,900	+0.05(+0.88%)
Aug 04, 2020	5.930	5.940	5.580	5.680	471,634	-0.25(-4.14%)

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