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 )

6.700 +0.070 (+1.06%)
Streaming Delayed Price Updated: 2:46 PM EDT, Jun 12, 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 (%)
Sep 29, 2017 5.600 5.650 5.450 5.600 138,247 +0.05(+0.90%)
Sep 28, 2017 5.700 5.700 5.400 5.550 132,596 -0.05(-0.89%)
Sep 27, 2017 5.300 5.650 5.050 5.600 274,158 +0.30(+5.66%)
Sep 26, 2017 5.400 5.400 4.750 5.300 384,914 +0.00(+0.00%)
Sep 25, 2017 5.300 5.550 5.295 5.300 219,246 +0.00(+0.00%)
Sep 22, 2017 5.350 5.404 5.250 5.300 133,201 -0.10(-1.85%)
Sep 21, 2017 5.500 5.500 5.305 5.400 107,917 -0.05(-0.92%)
Sep 20, 2017 5.600 5.750 5.400 5.450 203,960 -0.15(-2.68%)
Sep 19, 2017 5.600 5.650 5.450 5.600 133,937 +0.05(+0.90%)
Sep 18, 2017 5.350 5.750 5.300 5.550 381,705 +0.25(+4.72%)
Sep 15, 2017 5.400 5.450 5.250 5.300 542,946 -0.05(-0.93%)
Sep 14, 2017 5.450 5.550 5.300 5.350 133,867 -0.10(-1.83%)
Sep 13, 2017 5.350 5.500 5.250 5.450 164,321 +0.10(+1.87%)
Sep 12, 2017 5.700 5.775 5.200 5.350 326,195 -0.35(-6.14%)
Sep 11, 2017 5.700 5.950 5.555 5.700 225,201 +0.05(+0.88%)
Sep 08, 2017 5.700 5.700 5.350 5.650 183,855 +0.00(+0.00%)
Sep 07, 2017 5.350 5.750 5.200 5.650 341,177 +0.30(+5.61%)
Sep 06, 2017 5.100 5.650 5.100 5.350 565,456 +0.25(+4.90%)
Sep 05, 2017 5.100 5.300 5.050 5.100 231,636 -0.05(-0.97%)
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.