Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ardelyx Inc (NQ: ARDX )

7.005 +0.145 (+2.11%)

Streaming Delayed Price Updated: 11:32 AM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	0.7100	0.7149	0.6737	0.6980	734,443	+0.01(+1.14%)
Jul 28, 2022	0.6900	0.7097	0.6550	0.6901	1,033,932	+0.01(+0.77%)
Jul 27, 2022	0.6800	0.6976	0.6610	0.6848	568,898	+0.00(+0.43%)
Jul 26, 2022	0.6700	0.6958	0.6449	0.6819	808,141	+0.01(+1.78%)
Jul 25, 2022	0.6900	0.7183	0.6700	0.6700	976,564	-0.03(-3.72%)
Jul 22, 2022	0.7130	0.7399	0.6950	0.6959	822,067	-0.02(-3.37%)
Jul 21, 2022	0.7500	0.7500	0.7201	0.7202	658,368	-0.02(-2.27%)
Jul 20, 2022	0.6900	0.7489	0.6900	0.7369	1,727,557	+0.04(+5.88%)
Jul 19, 2022	0.6900	0.7100	0.6711	0.6960	799,043	+0.02(+2.59%)
Jul 18, 2022	0.7100	0.7500	0.6700	0.6784	2,020,275	-0.02(-2.99%)
Jul 15, 2022	0.6800	0.7070	0.6511	0.6993	3,084,366	+0.01(+1.25%)
Jul 14, 2022	0.7385	0.7400	0.6855	0.6907	1,308,159	-0.05(-6.47%)
Jul 13, 2022	0.6700	0.7589	0.6400	0.7385	2,421,595	+0.04(+5.97%)
Jul 12, 2022	0.6600	0.6970	0.6316	0.6969	2,380,122	+0.04(+5.59%)
Jul 11, 2022	0.7000	0.7090	0.6450	0.6600	1,523,486	-0.04(-5.71%)
Jul 08, 2022	0.6700	0.7198	0.6700	0.7000	2,396,947	+0.02(+2.94%)
Jul 07, 2022	0.6300	0.6800	0.6138	0.6800	2,983,316	+0.06(+9.08%)
Jul 06, 2022	0.6100	0.6399	0.6011	0.6234	1,473,876	+0.01(+1.98%)
Jul 05, 2022	0.5700	0.6199	0.5726	0.6113	1,627,002	+0.02(+2.91%)

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 San Rafael

Find A Business

or Browse Listings

Ardelyx Inc (NQ: ARDX )

Historical Prices