Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Ardelyx Inc (NQ: ARDX )

6.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Feb 29, 2016 9.910 9.910 9.290 9.660 273,793 -0.28(-2.82%)
Feb 26, 2016 9.910 10.22 9.680 9.940 120,461 +0.10(+1.02%)
Feb 25, 2016 10.01 10.20 9.620 9.840 122,914 -0.25(-2.48%)
Feb 24, 2016 9.800 10.51 9.760 10.09 138,514 +0.05(+0.50%)
Feb 23, 2016 10.82 11.08 10.01 10.04 227,848 -0.85(-7.81%)
Feb 22, 2016 11.00 11.16 10.81 10.89 112,047 +0.04(+0.37%)
Feb 19, 2016 10.42 11.02 10.11 10.85 159,687 +0.40(+3.83%)
Feb 18, 2016 11.29 11.47 10.37 10.45 133,893 -0.81(-7.19%)
Feb 17, 2016 10.70 11.55 10.54 11.26 194,069 +0.67(+6.33%)
Feb 16, 2016 10.36 10.69 10.12 10.59 117,951 +0.37(+3.62%)
Feb 12, 2016 9.490 10.22 10.22 10.22 141,200 +0.84(+8.96%)
Feb 11, 2016 9.120 9.440 9.030 9.380 176,459 -0.02(-0.21%)
Feb 10, 2016 9.260 10.00 9.020 9.400 150,041 +0.24(+2.62%)
Feb 09, 2016 8.960 9.320 8.870 9.160 173,761 +0.06(+0.66%)
Feb 08, 2016 9.670 9.680 8.860 9.100 289,694 -0.72(-7.33%)
Feb 05, 2016 9.940 10.03 9.650 9.820 212,422 -0.28(-2.77%)
Feb 04, 2016 9.800 10.56 9.610 10.10 136,043 +0.23(+2.33%)
Feb 03, 2016 9.840 9.980 9.130 9.870 344,074 +0.00(+0.00%)
Feb 02, 2016 10.32 10.46 9.650 9.870 145,927 -0.70(-6.62%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.