ARDX - Ardelyx, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20207.227.277.097.167.16172,431
Jan 17, 20207.237.407.117.147.14467,000
Jan 16, 20207.207.367.127.177.17231,200
Jan 15, 20207.227.367.107.177.17388,800
Jan 14, 20206.857.506.827.227.221,380,500
Jan 13, 20207.137.266.796.826.821,145,600
Jan 10, 20207.627.627.107.137.13608,100
Jan 09, 20207.647.747.497.617.61421,100
Jan 08, 20207.627.677.397.637.63589,200
Jan 07, 20207.517.637.357.617.61492,300
Jan 06, 20207.237.536.977.517.51692,300
Jan 03, 20207.347.367.127.247.24761,500
Jan 02, 20207.597.597.167.357.35549,000
Dec 31, 20197.447.617.427.517.51681,000
Dec 30, 20197.437.627.217.437.43636,400
Dec 27, 20197.587.597.327.457.45591,700
Dec 26, 20197.927.927.367.587.58886,100
Dec 24, 20198.198.197.877.937.93642,100
Dec 23, 20198.138.287.918.148.141,237,400
Dec 20, 20198.338.498.108.108.102,787,300
Dec 19, 20197.808.377.718.298.291,777,300
Dec 18, 20197.927.997.597.827.82973,500
Dec 17, 20197.598.207.597.937.931,643,100
Dec 16, 20197.007.706.977.607.601,364,400
Dec 13, 20197.157.166.847.007.00689,500
Dec 12, 20197.217.307.067.157.15586,500
Dec 11, 20197.257.367.037.177.17629,300
Dec 10, 20196.857.276.807.267.261,463,900
Dec 09, 20196.526.996.486.826.821,151,300
Dec 06, 20196.906.906.356.536.531,030,100
Dec 05, 20196.907.156.256.806.805,053,800
Dec 04, 20198.058.136.536.826.822,286,300
Dec 03, 20197.308.316.758.058.055,003,900
Dec 02, 20197.497.597.107.247.24821,100
Nov 29, 20197.057.537.027.437.43356,500
Nov 27, 20197.607.696.967.077.071,126,700
Nov 26, 20196.617.726.517.547.542,592,200
Nov 25, 20196.406.616.276.386.38582,200
Nov 22, 20196.456.456.196.426.42337,000
Nov 21, 20196.906.936.396.416.41563,000
Nov 20, 20197.007.056.446.856.85963,900
Nov 19, 20196.497.166.447.087.081,461,900
Nov 18, 20196.166.436.056.426.42512,100
Nov 15, 20196.226.226.026.146.14377,600
Nov 14, 20196.096.206.026.156.15214,300
Nov 13, 20196.056.215.956.076.07366,800
Nov 12, 20196.046.205.956.056.05534,700
Nov 11, 20195.756.045.686.026.02388,900
Nov 08, 20195.455.985.415.815.81480,300
Nov 07, 20195.015.585.005.485.48494,700
Nov 06, 20195.355.465.115.155.15384,000
Nov 05, 20195.445.545.225.355.35506,100
Nov 04, 20195.155.505.145.345.34470,400
Nov 01, 20195.005.124.905.115.11737,100
Oct 31, 20195.125.124.805.005.00454,100
Oct 30, 20195.085.204.955.165.16307,000
Oct 29, 20194.985.124.915.085.08288,000
Oct 28, 20195.045.124.955.015.01246,000
Oct 25, 20194.815.094.785.045.04194,500
Oct 24, 20194.974.974.774.854.85277,100
Oct 23, 20195.025.164.894.964.96289,900
Oct 22, 20194.915.124.875.025.02384,900
Oct 21, 20194.525.014.444.914.91518,600
Oct 18, 20194.604.704.364.524.52613,700
Oct 17, 20194.364.794.364.634.63756,200
Oct 16, 20194.394.544.334.344.34271,400
Oct 15, 20194.404.554.314.414.41287,900
Oct 14, 20194.584.644.384.394.39400,000
Oct 11, 20194.354.774.184.654.65544,000
Oct 10, 20194.234.364.164.274.27342,100
Oct 09, 20194.534.534.164.234.23552,800
Oct 08, 20194.484.584.424.504.50314,300
Oct 07, 20194.534.654.494.554.55306,900
Oct 04, 20194.664.784.504.644.64305,500
Oct 03, 20194.594.674.504.634.63354,100
Oct 02, 20194.514.724.444.634.63411,900
Oct 01, 20194.714.814.544.564.56924,800
Sep 30, 20194.844.844.564.704.70448,400
Sep 27, 20194.854.994.704.844.84424,200
Sep 26, 20195.205.404.824.874.87529,000
Sep 25, 20195.195.465.075.205.20956,100
Sep 24, 20195.525.555.105.195.191,031,300
Sep 23, 20195.205.535.115.445.44795,900
Sep 20, 20194.865.224.805.175.171,006,100
Sep 19, 20194.884.924.684.884.88662,900
Sep 18, 20194.755.084.524.884.881,353,600
Sep 17, 20194.995.044.664.684.681,295,400
Sep 16, 20195.235.494.925.045.041,605,200
Sep 13, 20195.625.805.115.315.313,097,300
Sep 12, 20196.106.785.216.286.285,693,700
Sep 11, 20196.006.105.425.805.802,145,000
Sep 10, 20195.686.155.406.046.042,638,100
Sep 09, 20195.125.794.925.625.623,353,400
Sep 06, 20195.055.204.774.874.871,841,000
Sep 05, 20194.915.334.855.015.011,773,300
Sep 04, 20195.385.594.724.964.964,899,300
Sep 03, 20194.015.953.775.825.8219,255,400
Aug 30, 20193.463.523.223.403.40470,100
Aug 29, 20193.753.763.483.513.51617,000
Aug 28, 20193.673.813.603.673.67327,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...