U.S. Markets close in 2 hrs 54 mins

Ardelyx, Inc. (ARDX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.20-0.16 (-2.24%)
As of 1:05PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20217.137.286.757.207.201,062,754
Jan 26, 20217.657.867.287.367.36588,500
Jan 25, 20217.227.717.157.697.691,598,000
Jan 22, 20217.067.246.957.227.22741,800
Jan 21, 20216.997.246.837.057.051,476,100
Jan 20, 20216.896.956.806.866.86390,500
Jan 19, 20216.836.966.766.836.83431,500
Jan 15, 20216.876.996.786.826.82407,500
Jan 14, 20216.977.076.806.936.93664,800
Jan 13, 20217.097.176.916.946.94409,700
Jan 12, 20217.067.317.027.127.121,283,500
Jan 11, 20217.117.446.967.067.06563,300
Jan 08, 20216.907.366.777.007.00963,800
Jan 07, 20216.676.796.576.756.75963,500
Jan 06, 20216.676.806.416.616.61698,500
Jan 05, 20216.456.606.326.356.35488,000
Jan 04, 20216.516.616.386.476.47270,500
Dec 31, 20206.756.756.446.476.47323,200
Dec 30, 20206.606.816.556.736.73709,300
Dec 29, 20206.836.896.466.606.60409,800
Dec 28, 20206.906.916.766.826.82573,000
Dec 24, 20206.927.036.806.886.88242,100
Dec 23, 20207.057.056.686.946.94609,200
Dec 22, 20206.947.226.907.017.011,100,900
Dec 21, 20206.907.106.756.996.99624,400
Dec 18, 20207.027.116.876.956.952,202,800
Dec 17, 20207.107.166.857.067.06933,500
Dec 16, 20207.077.196.917.107.101,357,800
Dec 15, 20207.017.046.647.017.01978,900
Dec 14, 20207.177.356.846.886.882,724,200
Dec 11, 20206.807.306.566.686.682,317,800
Dec 10, 20205.855.925.775.905.90517,300
Dec 09, 20206.396.405.775.895.89473,200
Dec 08, 20206.266.346.096.326.32417,100
Dec 07, 20206.406.476.176.316.31523,500
Dec 04, 20206.206.416.156.326.32905,400
Dec 03, 20206.106.136.006.046.04389,900
Dec 02, 20206.076.166.006.106.10246,000
Dec 01, 20206.336.386.106.136.13448,600
Nov 30, 20206.296.356.146.306.30442,600
Nov 27, 20206.006.315.996.316.31338,300
Nov 25, 20205.946.085.916.046.04420,600
Nov 24, 20206.026.195.895.965.96726,300
Nov 23, 20205.776.035.625.935.93645,200
Nov 20, 20205.645.675.525.655.65303,800
Nov 19, 20205.635.765.635.715.71279,300
Nov 18, 20205.705.765.615.635.63222,900
Nov 17, 20205.815.845.615.685.68246,300
Nov 16, 20205.925.945.765.835.83325,500
Nov 13, 20205.725.825.625.795.79281,200
Nov 12, 20205.705.835.605.705.70286,900
Nov 11, 20205.915.955.705.785.78333,800
Nov 10, 20205.775.905.515.845.841,119,400
Nov 09, 20205.665.825.545.625.62375,000
Nov 06, 20205.745.745.335.365.36291,900
Nov 05, 20205.705.895.425.765.76453,800
Nov 04, 20205.345.805.345.735.73469,100
Nov 03, 20205.235.435.115.365.36372,100
Nov 02, 20205.125.265.015.195.19494,800
Oct 30, 20205.215.225.065.115.11341,700
Oct 29, 20205.065.294.965.235.23316,400
Oct 28, 20205.135.215.045.055.05288,600
Oct 27, 20205.045.435.015.285.28458,300
Oct 26, 20205.125.265.035.065.06237,900
Oct 23, 20205.345.455.115.165.16211,700
Oct 22, 20205.175.355.015.295.29966,400
Oct 21, 20205.245.345.075.125.12380,700
Oct 20, 20205.505.635.255.285.28403,200
Oct 19, 20205.625.675.435.495.49347,300
Oct 16, 20205.685.915.685.725.72284,100
Oct 15, 20205.535.745.535.725.72301,500
Oct 14, 20205.625.925.575.645.64316,100
Oct 13, 20205.635.685.545.585.58235,900
Oct 12, 20205.805.865.625.655.65433,500
Oct 09, 20205.795.825.525.795.79187,700
Oct 08, 20205.835.885.655.795.79242,000
Oct 07, 20205.605.785.585.745.74269,600
Oct 06, 20205.625.765.555.575.57353,700
Oct 05, 20205.305.645.305.595.59497,800
Oct 02, 20205.285.425.205.265.26335,800
Oct 01, 20205.255.505.255.435.43388,700
Sep 30, 20205.325.425.225.255.25406,100
Sep 29, 20205.365.395.205.295.29431,600
Sep 28, 20205.415.495.295.345.34300,500
Sep 25, 20205.315.525.255.395.39379,700
Sep 24, 20205.525.605.225.325.32777,000
Sep 23, 20205.685.795.525.555.55636,400
Sep 22, 20205.775.895.585.675.67557,900
Sep 21, 20205.986.065.695.735.73892,700
Sep 18, 20206.066.065.776.066.062,109,700
Sep 17, 20206.226.225.796.006.00927,300
Sep 16, 20206.056.516.046.196.191,150,700
Sep 15, 20205.316.225.256.096.091,519,100
Sep 14, 20206.006.265.986.246.24695,600
Sep 11, 20205.916.035.795.895.89343,600
Sep 10, 20205.806.055.805.875.87454,200
Sep 09, 20205.946.075.775.815.81389,900
Sep 08, 20205.746.005.585.905.90384,700
Sep 04, 20205.875.905.505.775.77659,700
Sep 03, 20205.595.865.475.815.81809,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...