UK markets closed

Ardelyx, Inc. (ARDX)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
6.48+0.04 (+0.62%)
At close: 04:00PM EDT
6.64 +0.16 (+2.47%)
After hours: 07:57PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20246.356.566.276.486.485,603,286
18 Apr 20246.536.576.396.446.443,735,300
17 Apr 20246.836.846.536.556.553,973,800
16 Apr 20246.726.896.656.716.713,538,100
15 Apr 20247.077.246.756.806.805,733,000
12 Apr 20247.277.437.017.067.064,446,300
11 Apr 20247.177.416.997.377.375,574,300
10 Apr 20246.917.146.857.137.135,376,800
09 Apr 20247.397.597.117.177.174,418,300
08 Apr 20247.557.557.157.327.325,214,800
05 Apr 20247.307.877.147.507.507,834,700
04 Apr 20247.407.577.137.167.166,448,800
03 Apr 20247.237.507.137.357.355,988,400
02 Apr 20247.317.447.097.347.347,027,600
01 Apr 20247.317.457.117.417.415,419,200
28 Mar 20247.417.597.247.307.306,719,100
27 Mar 20247.537.657.307.417.414,535,300
26 Mar 20247.847.857.407.427.423,558,200
25 Mar 20247.697.847.647.707.702,830,000
22 Mar 20247.777.897.637.707.704,275,400
21 Mar 20247.868.027.737.837.835,583,800
20 Mar 20247.927.947.557.807.806,780,200
19 Mar 20247.788.257.728.028.026,162,900
18 Mar 20248.118.187.737.847.846,134,700
15 Mar 20248.028.237.978.108.1011,254,900
14 Mar 20248.548.617.968.038.035,778,700
13 Mar 20248.448.678.378.648.644,975,100
12 Mar 20248.518.678.338.428.424,499,100
11 Mar 20248.668.828.398.498.494,842,900
08 Mar 20249.069.158.638.698.694,413,600
07 Mar 20249.609.618.948.978.975,073,000
06 Mar 20249.789.799.289.539.536,240,900
05 Mar 20248.919.838.699.599.598,329,400
04 Mar 20249.469.538.959.049.046,307,200
01 Mar 20249.399.729.319.349.344,826,900
29 Feb 20249.679.729.219.329.324,570,300
28 Feb 20249.539.749.429.469.463,996,100
27 Feb 20249.359.769.279.679.676,900,800
26 Feb 20248.629.368.589.299.296,208,800
23 Feb 20248.169.098.168.688.6811,472,800
22 Feb 20248.728.898.498.828.829,668,000
21 Feb 20248.488.638.368.508.504,540,000
20 Feb 20249.009.068.408.558.555,809,500
16 Feb 20249.129.238.979.049.045,067,400
15 Feb 20249.379.409.079.309.303,825,400
14 Feb 20249.049.468.979.289.285,078,300
13 Feb 20249.339.408.768.868.867,809,500
12 Feb 20249.8810.139.579.739.736,848,600
09 Feb 20249.439.859.359.749.746,100,900
08 Feb 20249.029.538.979.279.276,317,200
07 Feb 20249.129.138.758.978.973,201,800
06 Feb 20248.959.218.809.129.123,474,000
05 Feb 20248.838.998.608.968.963,798,000
02 Feb 20249.109.268.768.898.894,787,300
01 Feb 20248.889.358.789.299.294,979,200
31 Jan 20248.909.188.708.738.735,593,400
30 Jan 20249.309.458.938.948.945,083,800
29 Jan 20249.079.459.009.449.444,982,600
26 Jan 20248.929.388.829.069.066,184,000
25 Jan 20248.568.978.538.898.894,913,700
24 Jan 20248.818.828.458.498.492,876,600
23 Jan 20249.009.008.258.668.664,700,700
22 Jan 20248.358.828.278.828.826,592,000
19 Jan 20248.128.437.998.288.286,381,500
18 Jan 20248.668.667.918.048.047,473,000
17 Jan 20248.608.698.338.528.525,197,700
16 Jan 20248.989.208.758.788.785,974,700
12 Jan 20248.819.178.729.039.036,125,500
11 Jan 20248.999.048.428.728.728,457,100
10 Jan 20249.189.388.729.089.0811,230,000
09 Jan 20248.179.308.159.109.1022,381,600
08 Jan 20246.508.256.468.188.1826,122,200
05 Jan 20246.016.185.946.166.163,501,400
04 Jan 20246.146.246.086.086.084,007,000
03 Jan 20245.976.255.926.156.154,727,600
02 Jan 20246.146.245.956.056.055,504,200
29 Dec 20236.416.426.186.206.206,690,700
28 Dec 20236.516.666.366.426.424,810,500
27 Dec 20236.536.616.436.526.524,303,600
26 Dec 20236.386.536.276.476.474,072,600
22 Dec 20236.346.446.286.356.354,511,100
21 Dec 20236.126.326.116.296.296,080,600
20 Dec 20236.716.755.925.945.9411,242,600
19 Dec 20236.356.666.296.646.647,859,000
18 Dec 20236.076.405.986.286.289,214,600
15 Dec 20235.875.955.605.915.9113,397,500
14 Dec 20235.525.865.475.805.807,662,300
13 Dec 20235.275.495.255.485.486,962,500
12 Dec 20235.175.265.035.255.254,398,500
11 Dec 20235.275.274.985.185.184,684,400
08 Dec 20235.285.345.185.235.234,484,800
07 Dec 20235.205.455.165.305.309,165,900
06 Dec 20235.025.184.965.145.145,189,200
05 Dec 20234.935.094.875.025.025,145,700
04 Dec 20234.684.994.624.964.964,086,800
01 Dec 20234.504.784.474.764.764,998,100
30 Nov 20234.394.574.374.514.515,373,900
29 Nov 20234.114.404.114.374.375,002,800
28 Nov 20234.284.284.064.094.093,669,500
27 Nov 20234.384.384.244.314.311,993,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...