Canada markets open in 6 hours 51 minutes

Ardelyx, Inc. (ARDX)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
6.31-0.12 (-1.87%)
At close: 04:00PM EDT
6.37 +0.06 (+0.93%)
After hours: 07:31PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20246.296.456.236.316.315,171,400
Apr 24, 20246.456.666.396.436.435,456,400
Apr 23, 20246.556.726.386.396.393,833,100
Apr 22, 20246.606.646.386.516.514,582,400
Apr 19, 20246.396.566.276.486.485,634,300
Apr 18, 20246.536.576.396.446.443,735,300
Apr 17, 20246.836.846.536.556.553,973,800
Apr 16, 20246.726.896.656.716.713,538,100
Apr 15, 20247.077.246.756.806.805,733,000
Apr 12, 20247.277.437.017.067.064,446,300
Apr 11, 20247.177.416.997.377.375,574,300
Apr 10, 20246.917.146.857.137.135,376,800
Apr 09, 20247.397.597.117.177.174,418,300
Apr 08, 20247.557.557.157.327.325,214,800
Apr 05, 20247.307.877.147.507.507,834,700
Apr 04, 20247.407.577.137.167.166,448,800
Apr 03, 20247.237.507.137.357.355,988,400
Apr 02, 20247.317.447.097.347.347,027,600
Apr 01, 20247.317.457.117.417.415,419,200
Mar 28, 20247.417.597.247.307.306,719,100
Mar 27, 20247.537.657.307.417.414,535,300
Mar 26, 20247.847.857.407.427.423,558,200
Mar 25, 20247.697.847.647.707.702,830,000
Mar 22, 20247.777.897.637.707.704,275,400
Mar 21, 20247.868.027.737.837.835,583,800
Mar 20, 20247.927.947.557.807.806,780,200
Mar 19, 20247.788.257.728.028.026,162,900
Mar 18, 20248.118.187.737.847.846,134,700
Mar 15, 20248.028.237.978.108.1011,254,900
Mar 14, 20248.548.617.968.038.035,778,700
Mar 13, 20248.448.678.378.648.644,975,100
Mar 12, 20248.518.678.338.428.424,499,100
Mar 11, 20248.668.828.398.498.494,842,900
Mar 08, 20249.069.158.638.698.694,413,600
Mar 07, 20249.609.618.948.978.975,073,000
Mar 06, 20249.789.799.289.539.536,240,900
Mar 05, 20248.919.838.699.599.598,329,400
Mar 04, 20249.469.538.959.049.046,307,200
Mar 01, 20249.399.729.319.349.344,826,900
Feb 29, 20249.679.729.219.329.324,570,300
Feb 28, 20249.539.749.429.469.463,996,100
Feb 27, 20249.359.769.279.679.676,900,800
Feb 26, 20248.629.368.589.299.296,208,800
Feb 23, 20248.169.098.168.688.6811,472,800
Feb 22, 20248.728.898.498.828.829,668,000
Feb 21, 20248.488.638.368.508.504,540,000
Feb 20, 20249.009.068.408.558.555,809,500
Feb 16, 20249.129.238.979.049.045,067,400
Feb 15, 20249.379.409.079.309.303,825,400
Feb 14, 20249.049.468.979.289.285,078,300
Feb 13, 20249.339.408.768.868.867,809,500
Feb 12, 20249.8810.139.579.739.736,848,600
Feb 09, 20249.439.859.359.749.746,100,900
Feb 08, 20249.029.538.979.279.276,317,200
Feb 07, 20249.129.138.758.978.973,201,800
Feb 06, 20248.959.218.809.129.123,474,000
Feb 05, 20248.838.998.608.968.963,798,000
Feb 02, 20249.109.268.768.898.894,787,300
Feb 01, 20248.889.358.789.299.294,979,200
Jan 31, 20248.909.188.708.738.735,593,400
Jan 30, 20249.309.458.938.948.945,083,800
Jan 29, 20249.079.459.009.449.444,982,600
Jan 26, 20248.929.388.829.069.066,184,000
Jan 25, 20248.568.978.538.898.894,913,700
Jan 24, 20248.818.828.458.498.492,876,600
Jan 23, 20249.009.008.258.668.664,700,700
Jan 22, 20248.358.828.278.828.826,592,000
Jan 19, 20248.128.437.998.288.286,381,500
Jan 18, 20248.668.667.918.048.047,473,000
Jan 17, 20248.608.698.338.528.525,197,700
Jan 16, 20248.989.208.758.788.785,974,700
Jan 12, 20248.819.178.729.039.036,125,500
Jan 11, 20248.999.048.428.728.728,457,100
Jan 10, 20249.189.388.729.089.0811,230,000
Jan 09, 20248.179.308.159.109.1022,381,600
Jan 08, 20246.508.256.468.188.1826,122,200
Jan 05, 20246.016.185.946.166.163,501,400
Jan 04, 20246.146.246.086.086.084,007,000
Jan 03, 20245.976.255.926.156.154,727,600
Jan 02, 20246.146.245.956.056.055,504,200
Dec 29, 20236.416.426.186.206.206,690,700
Dec 28, 20236.516.666.366.426.424,810,500
Dec 27, 20236.536.616.436.526.524,303,600
Dec 26, 20236.386.536.276.476.474,072,600
Dec 22, 20236.346.446.286.356.354,511,100
Dec 21, 20236.126.326.116.296.296,080,600
Dec 20, 20236.716.755.925.945.9411,242,600
Dec 19, 20236.356.666.296.646.647,859,000
Dec 18, 20236.076.405.986.286.289,214,600
Dec 15, 20235.875.955.605.915.9113,397,500
Dec 14, 20235.525.865.475.805.807,662,300
Dec 13, 20235.275.495.255.485.486,962,500
Dec 12, 20235.175.265.035.255.254,398,500
Dec 11, 20235.275.274.985.185.184,684,400
Dec 08, 20235.285.345.185.235.234,484,800
Dec 07, 20235.205.455.165.305.309,165,900
Dec 06, 20235.025.184.965.145.145,189,200
Dec 05, 20234.935.094.875.025.025,145,700
Dec 04, 20234.684.994.624.964.964,086,800
Dec 01, 20234.504.784.474.764.764,998,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...