Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Ardelyx Inc (NQ: ARDX )

7.820 +0.100 (+1.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	8.000	8.250	7.920	8.010	94,691	-0.04(-0.50%)
Apr 28, 2016	8.220	8.310	8.010	8.050	123,960	-0.19(-2.31%)
Apr 27, 2016	8.410	8.540	8.110	8.240	79,586	-0.13(-1.55%)
Apr 26, 2016	8.700	8.754	8.260	8.370	86,305	-0.28(-3.24%)
Apr 25, 2016	8.900	8.900	8.500	8.650	73,618	-0.20(-2.26%)
Apr 22, 2016	8.760	8.859	8.450	8.850	93,051	+0.17(+1.96%)
Apr 21, 2016	8.120	8.690	8.050	8.680	133,988	+0.63(+7.83%)
Apr 20, 2016	8.090	8.240	7.850	8.050	44,400	-0.02(-0.25%)
Apr 19, 2016	8.290	8.370	7.800	8.070	95,532	-0.16(-1.94%)
Apr 18, 2016	8.210	8.630	8.137	8.230	72,273	+0.00(+0.00%)
Apr 15, 2016	8.190	8.380	8.010	8.230	74,207	-0.03(-0.36%)
Apr 14, 2016	8.090	8.590	8.050	8.260	84,493	+0.18(+2.23%)
Apr 13, 2016	7.820	8.170	7.660	8.080	105,396	+0.34(+4.39%)
Apr 12, 2016	7.800	8.000	7.575	7.740	81,636	-0.02(-0.26%)
Apr 11, 2016	8.020	8.150	7.700	7.760	78,895	-0.19(-2.39%)
Apr 08, 2016	8.070	8.200	7.790	7.950	147,143	-0.01(-0.13%)
Apr 07, 2016	7.990	8.310	7.590	7.960	261,717	-0.12(-1.49%)
Apr 06, 2016	7.430	8.090	7.420	8.080	143,710	+0.66(+8.89%)
Apr 05, 2016	7.730	7.940	7.390	7.420	208,682	-0.41(-5.24%)
Apr 04, 2016	7.850	8.270	7.780	7.830	187,547	+0.05(+0.64%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Los Altos

Find A Business

or Browse Listings

Ardelyx Inc (NQ: ARDX )

Historical Prices