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 )

6.630 +0.170 (+2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2017 5.000 5.200 4.950 5.150 223,640 +0.20(+4.04%)
Aug 30, 2017 5.000 5.100 4.900 4.950 141,863 -0.05(-1.00%)
Aug 29, 2017 5.050 5.150 4.850 5.000 286,797 -0.05(-0.99%)
Aug 28, 2017 5.100 5.200 4.950 5.050 134,925 +0.00(+0.00%)
Aug 25, 2017 5.350 5.350 5.000 5.050 116,575 -0.25(-4.72%)
Aug 24, 2017 5.150 5.300 4.950 5.300 161,486 +0.20(+3.92%)
Aug 23, 2017 5.200 5.417 5.050 5.100 183,885 -0.20(-3.77%)
Aug 22, 2017 5.000 5.350 4.950 5.300 236,930 +0.30(+6.00%)
Aug 21, 2017 4.650 5.100 4.575 5.000 776,445 +0.30(+6.38%)
Aug 18, 2017 4.400 4.750 4.400 4.700 179,451 +0.25(+5.62%)
Aug 17, 2017 4.700 4.724 4.450 4.450 311,382 -0.30(-6.32%)
Aug 16, 2017 4.800 4.950 4.650 4.750 226,398 +0.05(+1.06%)
Aug 15, 2017 5.150 5.150 4.650 4.700 185,582 -0.40(-7.84%)
Aug 14, 2017 5.100 5.300 5.000 5.100 229,278 +0.00(+0.00%)
Aug 11, 2017 4.950 5.100 4.850 5.100 210,830 +0.25(+5.15%)
Aug 10, 2017 4.750 5.250 4.750 4.850 425,918 +0.15(+3.19%)
Aug 09, 2017 4.450 4.850 4.300 4.700 458,723 +0.35(+8.05%)
Aug 08, 2017 4.600 4.850 4.275 4.350 267,388 -0.20(-4.40%)
Aug 07, 2017 4.800 4.850 4.525 4.550 354,211 -0.25(-5.21%)
Aug 04, 2017 4.950 4.500 4.800 404,651 +0.15(+3.23%)
Aug 03, 2017 5.000 5.150 4.400 4.650 321,845 -0.35(-7.00%)
Aug 02, 2017 5.150 5.150 4.850 5.000 188,395 -0.10(-1.96%)
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.