ARDX - Ardelyx, Inc.
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 21, 2020 | 7.22 | 7.27 | 7.09 | 7.16 | 7.16 | 172,431 |
| Jan 17, 2020 | 7.23 | 7.40 | 7.11 | 7.14 | 7.14 | 467,000 |
| Jan 16, 2020 | 7.20 | 7.36 | 7.12 | 7.17 | 7.17 | 231,200 |
| Jan 15, 2020 | 7.22 | 7.36 | 7.10 | 7.17 | 7.17 | 388,800 |
| Jan 14, 2020 | 6.85 | 7.50 | 6.82 | 7.22 | 7.22 | 1,380,500 |
| Jan 13, 2020 | 7.13 | 7.26 | 6.79 | 6.82 | 6.82 | 1,145,600 |
| Jan 10, 2020 | 7.62 | 7.62 | 7.10 | 7.13 | 7.13 | 608,100 |
| Jan 09, 2020 | 7.64 | 7.74 | 7.49 | 7.61 | 7.61 | 421,100 |
| Jan 08, 2020 | 7.62 | 7.67 | 7.39 | 7.63 | 7.63 | 589,200 |
| Jan 07, 2020 | 7.51 | 7.63 | 7.35 | 7.61 | 7.61 | 492,300 |
| Jan 06, 2020 | 7.23 | 7.53 | 6.97 | 7.51 | 7.51 | 692,300 |
| Jan 03, 2020 | 7.34 | 7.36 | 7.12 | 7.24 | 7.24 | 761,500 |
| Jan 02, 2020 | 7.59 | 7.59 | 7.16 | 7.35 | 7.35 | 549,000 |
| Dec 31, 2019 | 7.44 | 7.61 | 7.42 | 7.51 | 7.51 | 681,000 |
| Dec 30, 2019 | 7.43 | 7.62 | 7.21 | 7.43 | 7.43 | 636,400 |
| Dec 27, 2019 | 7.58 | 7.59 | 7.32 | 7.45 | 7.45 | 591,700 |
| Dec 26, 2019 | 7.92 | 7.92 | 7.36 | 7.58 | 7.58 | 886,100 |
| Dec 24, 2019 | 8.19 | 8.19 | 7.87 | 7.93 | 7.93 | 642,100 |
| Dec 23, 2019 | 8.13 | 8.28 | 7.91 | 8.14 | 8.14 | 1,237,400 |
| Dec 20, 2019 | 8.33 | 8.49 | 8.10 | 8.10 | 8.10 | 2,787,300 |
| Dec 19, 2019 | 7.80 | 8.37 | 7.71 | 8.29 | 8.29 | 1,777,300 |
| Dec 18, 2019 | 7.92 | 7.99 | 7.59 | 7.82 | 7.82 | 973,500 |
| Dec 17, 2019 | 7.59 | 8.20 | 7.59 | 7.93 | 7.93 | 1,643,100 |
| Dec 16, 2019 | 7.00 | 7.70 | 6.97 | 7.60 | 7.60 | 1,364,400 |
| Dec 13, 2019 | 7.15 | 7.16 | 6.84 | 7.00 | 7.00 | 689,500 |
| Dec 12, 2019 | 7.21 | 7.30 | 7.06 | 7.15 | 7.15 | 586,500 |
| Dec 11, 2019 | 7.25 | 7.36 | 7.03 | 7.17 | 7.17 | 629,300 |
| Dec 10, 2019 | 6.85 | 7.27 | 6.80 | 7.26 | 7.26 | 1,463,900 |
| Dec 09, 2019 | 6.52 | 6.99 | 6.48 | 6.82 | 6.82 | 1,151,300 |
| Dec 06, 2019 | 6.90 | 6.90 | 6.35 | 6.53 | 6.53 | 1,030,100 |
| Dec 05, 2019 | 6.90 | 7.15 | 6.25 | 6.80 | 6.80 | 5,053,800 |
| Dec 04, 2019 | 8.05 | 8.13 | 6.53 | 6.82 | 6.82 | 2,286,300 |
| Dec 03, 2019 | 7.30 | 8.31 | 6.75 | 8.05 | 8.05 | 5,003,900 |
| Dec 02, 2019 | 7.49 | 7.59 | 7.10 | 7.24 | 7.24 | 821,100 |
| Nov 29, 2019 | 7.05 | 7.53 | 7.02 | 7.43 | 7.43 | 356,500 |
| Nov 27, 2019 | 7.60 | 7.69 | 6.96 | 7.07 | 7.07 | 1,126,700 |
| Nov 26, 2019 | 6.61 | 7.72 | 6.51 | 7.54 | 7.54 | 2,592,200 |
| Nov 25, 2019 | 6.40 | 6.61 | 6.27 | 6.38 | 6.38 | 582,200 |
| Nov 22, 2019 | 6.45 | 6.45 | 6.19 | 6.42 | 6.42 | 337,000 |
| Nov 21, 2019 | 6.90 | 6.93 | 6.39 | 6.41 | 6.41 | 563,000 |
| Nov 20, 2019 | 7.00 | 7.05 | 6.44 | 6.85 | 6.85 | 963,900 |
| Nov 19, 2019 | 6.49 | 7.16 | 6.44 | 7.08 | 7.08 | 1,461,900 |
| Nov 18, 2019 | 6.16 | 6.43 | 6.05 | 6.42 | 6.42 | 512,100 |
| Nov 15, 2019 | 6.22 | 6.22 | 6.02 | 6.14 | 6.14 | 377,600 |
| Nov 14, 2019 | 6.09 | 6.20 | 6.02 | 6.15 | 6.15 | 214,300 |
| Nov 13, 2019 | 6.05 | 6.21 | 5.95 | 6.07 | 6.07 | 366,800 |
| Nov 12, 2019 | 6.04 | 6.20 | 5.95 | 6.05 | 6.05 | 534,700 |
| Nov 11, 2019 | 5.75 | 6.04 | 5.68 | 6.02 | 6.02 | 388,900 |
| Nov 08, 2019 | 5.45 | 5.98 | 5.41 | 5.81 | 5.81 | 480,300 |
| Nov 07, 2019 | 5.01 | 5.58 | 5.00 | 5.48 | 5.48 | 494,700 |
| Nov 06, 2019 | 5.35 | 5.46 | 5.11 | 5.15 | 5.15 | 384,000 |
| Nov 05, 2019 | 5.44 | 5.54 | 5.22 | 5.35 | 5.35 | 506,100 |
| Nov 04, 2019 | 5.15 | 5.50 | 5.14 | 5.34 | 5.34 | 470,400 |
| Nov 01, 2019 | 5.00 | 5.12 | 4.90 | 5.11 | 5.11 | 737,100 |
| Oct 31, 2019 | 5.12 | 5.12 | 4.80 | 5.00 | 5.00 | 454,100 |
| Oct 30, 2019 | 5.08 | 5.20 | 4.95 | 5.16 | 5.16 | 307,000 |
| Oct 29, 2019 | 4.98 | 5.12 | 4.91 | 5.08 | 5.08 | 288,000 |
| Oct 28, 2019 | 5.04 | 5.12 | 4.95 | 5.01 | 5.01 | 246,000 |
| Oct 25, 2019 | 4.81 | 5.09 | 4.78 | 5.04 | 5.04 | 194,500 |
| Oct 24, 2019 | 4.97 | 4.97 | 4.77 | 4.85 | 4.85 | 277,100 |
| Oct 23, 2019 | 5.02 | 5.16 | 4.89 | 4.96 | 4.96 | 289,900 |
| Oct 22, 2019 | 4.91 | 5.12 | 4.87 | 5.02 | 5.02 | 384,900 |
| Oct 21, 2019 | 4.52 | 5.01 | 4.44 | 4.91 | 4.91 | 518,600 |
| Oct 18, 2019 | 4.60 | 4.70 | 4.36 | 4.52 | 4.52 | 613,700 |
| Oct 17, 2019 | 4.36 | 4.79 | 4.36 | 4.63 | 4.63 | 756,200 |
| Oct 16, 2019 | 4.39 | 4.54 | 4.33 | 4.34 | 4.34 | 271,400 |
| Oct 15, 2019 | 4.40 | 4.55 | 4.31 | 4.41 | 4.41 | 287,900 |
| Oct 14, 2019 | 4.58 | 4.64 | 4.38 | 4.39 | 4.39 | 400,000 |
| Oct 11, 2019 | 4.35 | 4.77 | 4.18 | 4.65 | 4.65 | 544,000 |
| Oct 10, 2019 | 4.23 | 4.36 | 4.16 | 4.27 | 4.27 | 342,100 |
| Oct 09, 2019 | 4.53 | 4.53 | 4.16 | 4.23 | 4.23 | 552,800 |
| Oct 08, 2019 | 4.48 | 4.58 | 4.42 | 4.50 | 4.50 | 314,300 |
| Oct 07, 2019 | 4.53 | 4.65 | 4.49 | 4.55 | 4.55 | 306,900 |
| Oct 04, 2019 | 4.66 | 4.78 | 4.50 | 4.64 | 4.64 | 305,500 |
| Oct 03, 2019 | 4.59 | 4.67 | 4.50 | 4.63 | 4.63 | 354,100 |
| Oct 02, 2019 | 4.51 | 4.72 | 4.44 | 4.63 | 4.63 | 411,900 |
| Oct 01, 2019 | 4.71 | 4.81 | 4.54 | 4.56 | 4.56 | 924,800 |
| Sep 30, 2019 | 4.84 | 4.84 | 4.56 | 4.70 | 4.70 | 448,400 |
| Sep 27, 2019 | 4.85 | 4.99 | 4.70 | 4.84 | 4.84 | 424,200 |
| Sep 26, 2019 | 5.20 | 5.40 | 4.82 | 4.87 | 4.87 | 529,000 |
| Sep 25, 2019 | 5.19 | 5.46 | 5.07 | 5.20 | 5.20 | 956,100 |
| Sep 24, 2019 | 5.52 | 5.55 | 5.10 | 5.19 | 5.19 | 1,031,300 |
| Sep 23, 2019 | 5.20 | 5.53 | 5.11 | 5.44 | 5.44 | 795,900 |
| Sep 20, 2019 | 4.86 | 5.22 | 4.80 | 5.17 | 5.17 | 1,006,100 |
| Sep 19, 2019 | 4.88 | 4.92 | 4.68 | 4.88 | 4.88 | 662,900 |
| Sep 18, 2019 | 4.75 | 5.08 | 4.52 | 4.88 | 4.88 | 1,353,600 |
| Sep 17, 2019 | 4.99 | 5.04 | 4.66 | 4.68 | 4.68 | 1,295,400 |
| Sep 16, 2019 | 5.23 | 5.49 | 4.92 | 5.04 | 5.04 | 1,605,200 |
| Sep 13, 2019 | 5.62 | 5.80 | 5.11 | 5.31 | 5.31 | 3,097,300 |
| Sep 12, 2019 | 6.10 | 6.78 | 5.21 | 6.28 | 6.28 | 5,693,700 |
| Sep 11, 2019 | 6.00 | 6.10 | 5.42 | 5.80 | 5.80 | 2,145,000 |
| Sep 10, 2019 | 5.68 | 6.15 | 5.40 | 6.04 | 6.04 | 2,638,100 |
| Sep 09, 2019 | 5.12 | 5.79 | 4.92 | 5.62 | 5.62 | 3,353,400 |
| Sep 06, 2019 | 5.05 | 5.20 | 4.77 | 4.87 | 4.87 | 1,841,000 |
| Sep 05, 2019 | 4.91 | 5.33 | 4.85 | 5.01 | 5.01 | 1,773,300 |
| Sep 04, 2019 | 5.38 | 5.59 | 4.72 | 4.96 | 4.96 | 4,899,300 |
| Sep 03, 2019 | 4.01 | 5.95 | 3.77 | 5.82 | 5.82 | 19,255,400 |
| Aug 30, 2019 | 3.46 | 3.52 | 3.22 | 3.40 | 3.40 | 470,100 |
| Aug 29, 2019 | 3.75 | 3.76 | 3.48 | 3.51 | 3.51 | 617,000 |
| Aug 28, 2019 | 3.67 | 3.81 | 3.60 | 3.67 | 3.67 | 327,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...