Ardelyx, Inc. (ARDX) NASDAQ

6.59

+0.07(+1.07%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20256.576.526.526.626.443.01M
September 04, 20256.496.576.576.576.384.04M
September 03, 20256.526.516.516.656.393.44M
September 02, 20256.356.46.46.536.333.45M
August 29, 20256.46.366.366.46.242.37M
August 28, 20256.196.386.386.436.113.04M
August 27, 20256.156.196.196.266.112.48M
August 26, 20256.046.26.26.2161.79M
August 25, 20256.146.066.066.246.062.88M
August 22, 20256.086.116.116.296.083.65M
August 21, 20255.936.116.116.115.882.91M
August 20, 20255.865.995.995.995.784.67M
August 19, 20255.815.865.8665.814.73M
August 18, 20255.965.815.816.125.83.6M
August 15, 20255.875.975.976.015.844.61M
August 14, 20255.685.845.845.955.663.63M
August 13, 20255.635.755.755.845.575.21M
August 12, 20255.445.65.65.655.433.31M
August 11, 20255.25.45.45.425.183.42M
August 08, 20255.195.215.215.255.14.03M
August 07, 20255.235.145.145.315.014.28M
August 06, 20255.135.25.25.265.016.32M
August 05, 20255.085.135.135.494.9615.85M
August 04, 20254.324.394.394.454.246.09M
August 01, 20254.244.334.334.454.084.23M
July 31, 20254.34.244.244.364.213.4M
July 30, 20254.294.344.344.474.284.01M
July 29, 20254.314.224.224.324.212.5M
July 28, 20254.34.284.284.394.253.17M
July 25, 20254.364.294.294.364.213.07M
July 24, 20254.424.364.364.474.352.76M
July 23, 20254.444.394.394.464.272.7M
July 22, 20254.394.434.434.434.322.2M
July 21, 20254.434.424.424.524.383.84M
July 18, 20254.564.414.414.654.373.25M
July 17, 20254.64.524.524.694.52.66M
July 16, 20254.524.64.64.654.493.89M
July 15, 20254.634.54.54.674.493.04M
July 14, 20254.44.614.614.724.348.79M
July 11, 20254.664.494.494.684.484.59M
July 10, 20254.64.74.74.714.534.17M
July 09, 20254.494.64.64.674.476.91M
July 08, 20254.394.484.484.534.316.18M
July 07, 20254.234.354.354.374.144.25M
July 03, 20254.224.274.274.324.172.84M
July 02, 20253.914.194.194.343.918.06M
July 01, 20253.913.93.94.063.85.19M
June 30, 20253.743.923.9243.745.16M
June 27, 20253.683.693.693.733.663.11M
June 26, 20253.633.693.693.693.62.87M
June 25, 20253.683.633.633.693.562.48M
June 24, 20253.693.683.683.723.554.96M
June 23, 20253.513.633.633.633.493.51M
June 20, 20253.73.563.563.713.553.48M
June 18, 20253.613.613.613.723.544.52M
June 17, 20253.643.553.553.673.542.65M
June 16, 20253.633.663.663.713.564.24M
June 13, 20253.653.63.63.793.586.01M
June 12, 20253.743.723.723.883.76.8M
June 11, 20253.763.73.73.793.635.65M