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 (%)
Sep 30, 2019	4.840	4.840	4.560	4.700	448,370	-0.14(-2.89%)
Sep 27, 2019	4.850	4.990	4.700	4.840	424,200	-0.03(-0.62%)
Sep 26, 2019	5.200	5.400	4.820	4.870	531,075	-0.33(-6.44%)
Sep 25, 2019	5.190	5.460	5.070	5.205	956,094	+0.01(+0.29%)
Sep 24, 2019	5.520	5.550	5.100	5.190	1,031,332	-0.25(-4.60%)
Sep 23, 2019	5.200	5.530	5.110	5.440	797,628	+0.27(+5.22%)
Sep 20, 2019	4.860	5.219	4.800	5.170	1,045,600	+0.29(+5.94%)
Sep 19, 2019	4.880	4.920	4.685	4.880	662,890	+0.00(+0.00%)
Sep 18, 2019	4.750	5.080	4.520	4.880	1,353,556	+0.20(+4.27%)
Sep 17, 2019	4.990	5.040	4.660	4.680	1,297,637	-0.36(-7.14%)
Sep 16, 2019	5.230	5.490	4.920	5.040	1,605,183	-0.27(-5.08%)
Sep 13, 2019	5.620	5.800	5.110	5.310	3,097,300	-0.97(-15.45%)
Sep 12, 2019	6.100	6.780	5.210	6.280	5,679,688	+0.48(+8.28%)
Sep 11, 2019	6.000	6.100	5.420	5.800	2,122,965	-0.24(-3.97%)
Sep 10, 2019	5.680	6.150	5.400	6.040	2,635,020	+0.42(+7.47%)
Sep 09, 2019	5.120	5.790	4.920	5.620	3,352,681	+0.75(+15.40%)
Sep 06, 2019	5.050	5.200	4.770	4.870	1,840,900	-0.14(-2.79%)
Sep 05, 2019	4.910	5.330	4.850	5.010	1,773,328	+0.05(+1.01%)
Sep 04, 2019	5.380	5.590	4.720	4.960	4,918,189	-0.86(-14.78%)

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