Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardelyx Inc (NQ: ARDX )

7.790 -0.060 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 7.440 7.610 7.420 7.505 681,200 +0.08(+1.01%)
Dec 30, 2019 7.430 7.620 7.210 7.430 636,431 -0.02(-0.27%)
Dec 27, 2019 7.580 7.585 7.320 7.450 591,700 -0.13(-1.72%)
Dec 26, 2019 7.920 7.920 7.360 7.580 886,063 -0.35(-4.41%)
Dec 24, 2019 8.190 8.190 7.870 7.930 642,000 -0.21(-2.58%)
Dec 23, 2019 8.130 8.280 7.915 8.140 1,237,398 +0.04(+0.49%)
Dec 20, 2019 8.330 8.490 8.100 8.100 2,787,300 -0.19(-2.29%)
Dec 19, 2019 7.800 8.370 7.710 8.290 1,777,295 +0.47(+6.01%)
Dec 18, 2019 7.920 7.990 7.590 7.820 973,524 -0.11(-1.39%)
Dec 17, 2019 7.590 8.200 7.590 7.930 1,643,125 +0.33(+4.34%)
Dec 16, 2019 7.000 7.697 6.970 7.600 1,364,430 +0.60(+8.57%)
Dec 13, 2019 7.150 7.160 6.840 7.000 689,500 -0.15(-2.10%)
Dec 12, 2019 7.210 7.300 7.060 7.150 586,460 -0.02(-0.28%)
Dec 11, 2019 7.250 7.355 7.030 7.170 629,289 -0.09(-1.24%)
Dec 10, 2019 6.850 7.270 6.800 7.260 1,463,878 +0.44(+6.45%)
Dec 09, 2019 6.520 6.990 6.480 6.820 1,151,263 +0.29(+4.44%)
Dec 06, 2019 6.900 6.900 6.350 6.530 1,030,300 -0.27(-3.97%)
Dec 05, 2019 6.900 7.150 6.250 6.800 5,250,039 -0.02(-0.29%)
Dec 04, 2019 8.050 8.130 6.530 6.820 2,288,024 -1.23(-15.28%)
Dec 03, 2019 7.300 8.310 6.750 8.050 5,005,717 +0.81(+11.19%)
Dec 02, 2019 7.490 7.590 7.100 7.240 877,027 -0.19(-2.56%)
Nov 29, 2019 7.050 7.530 7.020 7.430 356,500 +0.36(+5.09%)
Nov 27, 2019 7.600 7.690 6.960 7.070 1,128,600 -0.47(-6.23%)
Nov 26, 2019 6.610 7.720 6.510 7.540 2,793,524 +1.16(+18.18%)
Nov 25, 2019 6.400 6.610 6.270 6.380 582,191 -0.04(-0.62%)
Nov 22, 2019 6.450 6.450 6.190 6.420 337,100 +0.01(+0.16%)
Nov 21, 2019 6.900 6.930 6.390 6.410 563,428 -0.44(-6.42%)
Nov 20, 2019 7.000 7.050 6.440 6.850 963,932 -0.23(-3.25%)
Nov 19, 2019 6.490 7.160 6.440 7.080 1,461,908 +0.66(+10.28%)
Nov 18, 2019 6.160 6.430 6.050 6.420 512,481 +0.28(+4.56%)
Nov 15, 2019 6.220 6.220 6.020 6.140 378,000 -0.01(-0.16%)
Nov 14, 2019 6.090 6.200 6.020 6.150 214,400 +0.08(+1.32%)
Nov 13, 2019 6.050 6.210 5.950 6.070 366,783 +0.02(+0.33%)
Nov 12, 2019 6.040 6.200 5.950 6.050 534,701 +0.03(+0.50%)
Nov 11, 2019 5.750 6.040 5.680 6.020 388,885 +0.21(+3.61%)
Nov 08, 2019 5.450 5.980 5.410 5.810 493,400 +0.33(+6.02%)
Nov 07, 2019 5.010 5.580 5.001 5.480 494,752 +0.33(+6.41%)
Nov 06, 2019 5.350 5.460 5.110 5.150 386,410 -0.20(-3.74%)
Nov 05, 2019 5.440 5.540 5.220 5.350 506,121 +0.01(+0.19%)
Nov 04, 2019 5.150 5.500 5.140 5.340 470,462 +0.23(+4.50%)
Nov 01, 2019 5.000 5.120 4.900 5.110 737,100 +0.11(+2.20%)
Oct 31, 2019 5.120 5.120 4.800 5.000 454,085 -0.16(-3.10%)
Oct 30, 2019 5.080 5.200 4.950 5.160 307,227 +0.08(+1.57%)
Oct 29, 2019 4.980 5.120 4.910 5.080 288,067 +0.07(+1.40%)
Oct 28, 2019 5.040 5.120 4.950 5.010 245,986 -0.03(-0.60%)
Oct 25, 2019 4.810 5.090 4.780 5.040 194,600 +0.19(+3.92%)
Oct 24, 2019 4.970 4.970 4.770 4.850 277,118 -0.11(-2.22%)
Oct 23, 2019 5.020 5.160 4.895 4.960 289,878 -0.06(-1.20%)
Oct 22, 2019 4.910 5.120 4.870 5.020 384,929 +0.11(+2.24%)
Oct 21, 2019 4.520 5.010 4.440 4.910 518,648 +0.39(+8.63%)
Oct 18, 2019 4.600 4.700 4.360 4.520 616,900 -0.11(-2.38%)
Oct 17, 2019 4.360 4.790 4.360 4.630 775,455 +0.29(+6.68%)
Oct 16, 2019 4.390 4.540 4.330 4.340 271,383 -0.07(-1.59%)
Oct 15, 2019 4.400 4.550 4.310 4.410 287,883 +0.02(+0.46%)
Oct 14, 2019 4.580 4.645 4.380 4.390 399,985 -0.26(-5.59%)
Oct 11, 2019 4.350 4.770 4.180 4.650 544,000 +0.38(+8.90%)
Oct 10, 2019 4.230 4.360 4.160 4.270 342,107 +0.04(+0.95%)
Oct 09, 2019 4.530 4.530 4.157 4.230 552,757 -0.27(-6.00%)
Oct 08, 2019 4.480 4.580 4.420 4.500 314,311 -0.05(-1.10%)
Oct 07, 2019 4.530 4.650 4.490 4.550 306,969 -0.09(-1.94%)
Oct 04, 2019 4.660 4.777 4.500 4.640 305,400 +0.01(+0.22%)
Oct 03, 2019 4.590 4.670 4.500 4.630 354,126 +0.00(+0.00%)
Oct 02, 2019 4.510 4.720 4.440 4.630 411,902 +0.07(+1.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.