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 )

7.810 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 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 (%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.