Ardelyx Historical Data - ARDX

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Ardelyx Inc ARDX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.29 4.09% 7.38 7.45 6.97 7.03 7.09 11:42:42
more quote information »

ARDX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.227.706.977.15574,4720.162.22%
1 Month7.437.746.797.27621,712-0.05-0.67%
3 Months5.1510.43434.927.25972,2762.2343.3%
6 Months2.3610.43432.106.071,000,1615.02212.71%
1 Year2.0210.43431.965.66587,4065.36265.35%
3 Years12.1015.401.605.64495,396-4.72-39.01%
5 Years26.1128.191.606.94356,907-18.73-71.73%

ARDX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 7.09 -0.13 -1.8% 7.28 7.70 6.98 529,238
Jan 23 2020 7.22 0.09 1.19% 7.06 7.32 6.97 421,153
Jan 22 2020 7.135 -0.04 -0.49% 7.16 7.28 7.07 841,578
Jan 21 2020 7.17 0.26 3.76% 7.22 7.70 6.99 505,920
Jan 17 2020 6.91 -0.26 -3.63% 7.23 7.40 6.91 462,901
Jan 16 2020 7.17 0.00 0.0% 7.20 7.355 7.12 230,550
Jan 15 2020 7.17 -0.05 -0.62% 7.22 7.3545 7.10 379,058
Jan 14 2020 7.215 0.40 5.87% 6.85 7.50 6.82 1,374,812
Jan 13 2020 6.815 -0.32 -4.42% 7.13 7.265 6.79 1,145,512
Jan 10 2020 7.13 -0.48 -6.25% 7.62 7.62 7.10 608,088
Jan 09 2020 7.605 -0.03 -0.33% 7.64 7.74 7.49 420,960
Jan 08 2020 7.63 0.01 0.2% 7.62 7.67 7.385 588,981
Jan 07 2020 7.615 0.11 1.4% 7.51 7.63 7.35 492,325
Jan 06 2020 7.51 0.27 3.73% 7.23 7.53 6.97 692,211
Jan 03 2020 7.24 -0.11 -1.5% 7.34 7.36 7.12 761,029
Jan 02 2020 7.35 -0.16 -2.07% 7.59 7.59 7.16 548,927
Dec 31 2019 7.505 0.08 1.01% 7.44 7.61 7.42 680,534
Dec 30 2019 7.43 -0.02 -0.27% 7.43 7.6199 7.21 636,431
Dec 27 2019 7.45 -0.13 -1.72% 7.58 7.5848 7.32 591,054
See More Historical Prices »
Your Recent History
NASDAQ
ARDX
Ardelyx
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200127 16:58:36