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 )

6.860 +0.080 (+1.18%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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, 2018 4.300 4.300 4.300 0 +0.00(+0.00%)
Aug 30, 2018 4.450 4.500 4.250 4.300 536,890 -0.15(-3.37%)
Aug 29, 2018 4.350 4.600 4.350 4.450 309,543 +0.05(+1.14%)
Aug 28, 2018 4.450 4.500 4.300 4.400 189,936 +0.00(+0.00%)
Aug 27, 2018 4.600 4.600 4.300 4.400 451,967 +0.00(+0.00%)
Aug 24, 2018 4.300 4.500 4.200 4.400 455,300 +0.25(+6.02%)
Aug 23, 2018 4.200 4.300 4.050 4.150 244,640 -0.05(-1.19%)
Aug 22, 2018 4.150 4.350 4.150 4.200 354,611 +0.05(+1.20%)
Aug 21, 2018 4.100 4.250 4.080 4.150 250,553 +0.05(+1.22%)
Aug 20, 2018 3.950 4.200 3.950 4.100 333,495 +0.15(+3.80%)
Aug 17, 2018 4.050 4.100 3.850 3.950 346,800 -0.15(-3.66%)
Aug 16, 2018 3.950 4.100 3.805 4.100 334,505 +0.17(+4.46%)
Aug 15, 2018 4.100 4.100 3.850 3.925 208,258 -0.17(-4.27%)
Aug 14, 2018 4.100 4.100 4.050 4.100 91,739 +0.05(+1.23%)
Aug 13, 2018 4.150 4.200 4.000 4.050 249,024 -0.15(-3.57%)
Aug 10, 2018 4.200 4.300 4.150 4.200 311,100 -0.05(-1.18%)
Aug 09, 2018 3.900 4.350 3.850 4.250 507,986 +0.35(+8.97%)
Aug 08, 2018 3.850 4.000 3.800 3.900 445,106 -0.30(-7.14%)
Aug 07, 2018 4.200 4.300 4.150 4.200 481,718 +0.00(+0.00%)
Aug 06, 2018 3.800 4.250 3.800 4.200 652,855 +0.35(+9.09%)
Aug 03, 2018 3.950 4.000 3.800 3.850 271,600 -0.10(-2.53%)
Aug 02, 2018 3.950 4.000 3.800 3.950 129,726 -0.05(-1.25%)
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.