Ardelyx, Inc. - Common Stock (ARDX)

6.2700
-0.3800 (-5.71%)
NASDAQ · Last Trade: Mar 5th, 5:26 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ardelyx, Inc. - Common Stock (ARDX)

DateOpenHighLowCloseVolumeAdjusted Close
3/04/20266.306.696.136.653,952,0776.65
3/03/20266.346.346.086.222,721,4476.22
3/02/20266.256.546.256.472,500,1706.47
2/27/20266.556.636.346.553,603,9016.55
2/26/20266.596.686.436.633,157,7316.63
2/25/20266.496.786.376.564,736,2116.56
2/24/20266.216.576.066.568,662,0146.56
2/23/20265.665.885.555.757,054,8445.75
2/20/20266.496.495.615.7314,018,7135.73
2/19/20266.806.866.606.746,873,2976.74
2/18/20266.766.836.656.722,848,8846.72
2/17/20267.017.016.726.763,564,5796.76
2/13/20267.007.186.856.872,787,4446.87
2/12/20267.267.336.967.012,344,8087.01
2/11/20267.347.397.117.264,300,7067.26
2/10/20267.347.437.227.302,242,0787.30
2/09/20267.337.387.137.332,032,5977.33
2/06/20267.157.346.997.323,183,7377.32
2/05/20267.287.346.927.005,420,2477.00
2/04/20267.757.777.357.382,821,7637.38
2/03/20267.857.997.577.743,207,9647.74
2/02/20267.728.027.677.792,654,4287.79
1/30/20267.787.887.587.692,696,7857.69
1/29/20267.897.997.737.852,359,9997.85
1/28/20267.848.067.707.863,070,4487.86
1/27/20268.008.117.797.892,851,8317.89
1/26/20267.747.937.557.802,196,8777.80
1/23/20267.928.407.767.774,237,7927.77
1/22/20268.018.227.857.934,792,0667.93
1/21/20267.798.177.757.998,179,7537.99
1/20/20266.857.806.847.7615,785,8107.76
1/16/20267.067.156.736.754,339,7216.75
1/15/20266.927.256.767.044,614,8357.04
1/14/20267.027.096.826.893,274,5886.89
1/13/20267.297.346.937.045,043,7407.04
1/12/20267.637.747.177.367,152,0977.36
1/09/20267.308.057.227.7417,909,4807.74
1/08/20266.167.106.127.0015,587,9637.00
1/07/20265.616.075.595.837,225,4705.83
1/06/20266.036.125.535.565,051,3045.56
1/05/20266.166.245.656.097,989,1496.09
1/02/20265.846.405.816.158,296,4316.15
12/31/20255.805.915.765.833,433,9235.83
12/30/20255.825.995.725.802,945,1385.80
12/29/20255.755.795.695.782,042,2615.78
12/26/20255.935.955.735.742,047,8655.74
12/24/20255.806.045.775.991,511,9395.99
12/23/20255.835.845.725.801,977,8905.80
12/22/20255.785.905.715.842,445,0295.84
12/19/20255.685.855.635.686,549,0725.68
12/18/20255.795.895.665.682,308,2465.68
12/17/20255.976.065.785.792,867,9425.79
12/16/20256.196.235.986.002,651,5126.00
12/15/20256.216.416.146.202,675,3976.20
12/12/20256.036.305.926.213,766,0006.21
12/11/20255.916.045.835.902,414,8775.90
12/10/20255.845.975.765.923,013,7535.92
12/09/20255.866.005.805.802,396,0695.80
12/08/20256.046.075.735.882,708,9955.88