Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.570 6.930 6.440 6.920 896,327 +0.34(+5.17%)
Jun 29, 2020 6.750 6.790 6.390 6.580 968,422 +0.19(+2.97%)
Jun 26, 2020 6.840 7.000 6.350 6.390 3,458,400 -0.53(-7.66%)
Jun 25, 2020 6.820 7.170 6.720 6.920 908,557 +0.22(+3.28%)
Jun 24, 2020 6.900 7.160 6.610 6.700 490,871 -0.31(-4.42%)
Jun 23, 2020 7.150 7.220 6.990 7.010 391,217 -0.11(-1.54%)
Jun 22, 2020 6.810 7.150 6.600 7.120 693,516 +0.32(+4.71%)
Jun 19, 2020 6.960 7.180 6.800 6.800 3,585,200 -0.12(-1.73%)
Jun 18, 2020 6.800 6.950 6.760 6.920 521,594 +0.03(+0.44%)
Jun 17, 2020 6.780 7.040 6.663 6.890 459,490 +0.12(+1.77%)
Jun 16, 2020 6.730 6.950 6.580 6.770 604,429 +0.18(+2.73%)
Jun 15, 2020 6.370 6.610 6.230 6.590 802,731 +0.00(+0.00%)
Jun 12, 2020 6.340 6.590 6.280 6.590 763,400 +0.37(+5.95%)
Jun 11, 2020 6.820 6.850 6.210 6.220 1,383,338 -0.93(-13.01%)
Jun 10, 2020 7.350 7.460 7.090 7.150 305,042 -0.16(-2.19%)
Jun 09, 2020 7.330 7.505 7.060 7.310 366,638 -0.04(-0.54%)
Jun 08, 2020 6.970 7.570 6.930 7.350 456,534 +0.43(+6.21%)
Jun 05, 2020 7.100 7.190 6.720 6.920 583,000 -0.01(-0.14%)
Jun 04, 2020 7.050 7.130 6.700 6.930 869,287 -0.06(-0.86%)
Jun 03, 2020 7.270 7.470 6.960 6.990 494,056 -0.33(-4.51%)
Jun 02, 2020 7.230 7.345 6.900 7.320 553,415 +0.16(+2.23%)
Jun 01, 2020 7.390 7.510 7.140 7.160 547,661 -0.17(-2.32%)
May 29, 2020 7.200 7.430 6.940 7.330 1,708,400 +0.13(+1.81%)
May 28, 2020 7.520 7.660 7.110 7.200 420,278 -0.31(-4.13%)
May 27, 2020 7.740 7.890 7.120 7.510 495,279 -0.16(-2.09%)
May 26, 2020 8.100 8.330 7.650 7.670 669,140 -0.19(-2.42%)
May 22, 2020 7.760 7.910 7.620 7.860 277,500 +0.11(+1.42%)
May 21, 2020 8.100 8.135 7.450 7.750 536,680 -0.36(-4.44%)
May 20, 2020 7.790 8.180 7.660 8.110 1,364,081 +0.45(+5.87%)
May 19, 2020 7.800 8.110 7.650 7.660 1,144,319 -0.04(-0.52%)
May 18, 2020 7.600 7.815 7.420 7.700 513,130 +0.28(+3.77%)
May 15, 2020 7.160 7.485 6.940 7.420 370,800 +0.23(+3.20%)
May 14, 2020 7.150 7.295 6.880 7.190 489,288 -0.14(-1.91%)
May 13, 2020 7.530 7.670 7.120 7.330 521,878 -0.25(-3.30%)
May 12, 2020 8.130 8.130 7.540 7.580 883,840 -0.49(-6.07%)
May 11, 2020 7.340 8.100 7.340 8.070 1,345,438 +0.69(+9.35%)
May 08, 2020 7.260 7.750 7.034 7.380 633,300 +0.17(+2.36%)
May 07, 2020 7.280 7.470 7.140 7.210 439,031 -0.01(-0.14%)
May 06, 2020 7.040 7.360 7.040 7.220 429,047 +0.15(+2.12%)
May 05, 2020 7.070 7.180 6.830 7.070 646,226 +0.10(+1.43%)
May 04, 2020 6.560 7.050 6.470 6.970 484,028 +0.53(+8.23%)
May 01, 2020 6.690 6.690 5.800 6.440 979,300 -0.14(-2.13%)
Apr 30, 2020 7.650 7.680 6.560 6.580 929,895 -1.08(-14.10%)
Apr 29, 2020 7.610 7.800 7.500 7.660 556,739 +0.21(+2.82%)
Apr 28, 2020 7.660 7.660 7.290 7.450 559,537 -0.07(-0.93%)
Apr 27, 2020 7.550 7.690 7.305 7.520 708,182 -0.01(-0.13%)
Apr 24, 2020 7.240 7.550 7.160 7.530 603,200 +0.39(+5.46%)
Apr 23, 2020 6.840 7.250 6.840 7.140 628,899 +0.32(+4.69%)
Apr 22, 2020 6.960 7.000 6.780 6.820 453,641 +0.05(+0.74%)
Apr 21, 2020 6.820 6.990 6.510 6.770 1,109,168 -0.05(-0.73%)
Apr 20, 2020 6.840 7.075 6.620 6.820 725,519 -0.22(-3.12%)
Apr 17, 2020 7.200 7.200 6.520 7.040 910,700 +0.16(+2.33%)
Apr 16, 2020 7.030 7.050 6.720 6.880 803,212 +0.19(+2.84%)
Apr 15, 2020 7.030 7.030 6.410 6.690 785,401 -0.15(-2.19%)
Apr 14, 2020 6.500 6.930 6.430 6.840 882,251 +0.59(+9.44%)
Apr 13, 2020 6.060 6.330 5.910 6.250 422,123 +0.19(+3.14%)
Apr 09, 2020 5.850 6.170 5.720 6.060 897,700 +0.35(+6.13%)
Apr 08, 2020 5.460 5.770 5.405 5.710 357,208 +0.34(+6.33%)
Apr 07, 2020 5.790 5.822 5.360 5.370 447,258 -0.34(-5.95%)
Apr 06, 2020 6.000 6.000 5.600 5.710 528,270 -0.04(-0.70%)
Apr 03, 2020 5.720 5.850 5.360 5.750 471,900 -0.01(-0.17%)
Apr 02, 2020 5.300 5.780 5.240 5.760 614,850 +0.38(+7.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.