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 )

6.450 -0.290 (-4.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 31, 2016 8.960 9.230 8.860 9.150 128,115 +0.30(+3.39%)
May 27, 2016 8.780 8.850 8.850 8.850 55,300 +0.15(+1.72%)
May 26, 2016 8.780 8.875 8.550 8.700 59,818 -0.10(-1.14%)
May 25, 2016 8.450 8.830 8.330 8.800 76,447 +0.42(+5.01%)
May 24, 2016 8.480 8.480 8.040 8.380 73,750 +0.42(+5.28%)
May 23, 2016 7.850 8.320 7.780 7.960 59,937 +0.10(+1.27%)
May 20, 2016 7.590 7.900 7.517 7.860 67,492 +0.34(+4.52%)
May 19, 2016 7.630 7.850 7.350 7.520 56,153 -0.15(-1.96%)
May 18, 2016 7.130 7.730 7.100 7.670 65,562 +0.50(+6.97%)
May 17, 2016 7.280 7.560 7.090 7.170 93,840 -0.13(-1.78%)
May 16, 2016 6.870 7.320 6.870 7.300 84,843 +0.51(+7.51%)
May 13, 2016 6.460 6.790 6.390 6.790 89,247 +0.31(+4.78%)
May 12, 2016 7.060 7.060 6.360 6.480 171,400 -0.51(-7.30%)
May 11, 2016 7.230 7.370 6.930 6.990 68,674 -0.26(-3.59%)
May 10, 2016 7.150 7.400 6.850 7.250 159,746 -0.41(-5.35%)
May 09, 2016 7.240 7.780 7.123 7.660 65,225 +0.39(+5.36%)
May 06, 2016 7.630 7.710 7.230 7.270 82,807 -0.37(-4.84%)
May 05, 2016 7.860 7.865 7.545 7.640 88,604 -0.11(-1.42%)
May 04, 2016 8.180 8.220 7.720 7.750 107,662 -0.56(-6.74%)
May 03, 2016 8.080 8.930 8.080 8.310 106,888 +0.13(+1.59%)
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.