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 +0.020 (+0.26%)
Official Closing 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 (%)
Nov 30, 2020 6.290 6.350 6.140 6.300 442,622 -0.01(-0.16%)
Nov 27, 2020 6.000 6.310 5.989 6.310 338,200 +0.27(+4.47%)
Nov 25, 2020 5.940 6.080 5.906 6.040 420,600 +0.08(+1.34%)
Nov 24, 2020 6.020 6.190 5.885 5.960 726,302 +0.03(+0.51%)
Nov 23, 2020 5.770 6.030 5.620 5.930 645,255 +0.28(+4.96%)
Nov 20, 2020 5.640 5.670 5.520 5.650 303,800 -0.06(-1.05%)
Nov 19, 2020 5.630 5.760 5.630 5.710 279,252 +0.08(+1.42%)
Nov 18, 2020 5.700 5.760 5.610 5.630 222,871 -0.05(-0.88%)
Nov 17, 2020 5.810 5.845 5.610 5.680 246,290 -0.15(-2.57%)
Nov 16, 2020 5.920 5.940 5.760 5.830 325,521 +0.04(+0.69%)
Nov 13, 2020 5.720 5.820 5.620 5.790 281,700 +0.09(+1.58%)
Nov 12, 2020 5.700 5.830 5.600 5.700 286,854 -0.08(-1.38%)
Nov 11, 2020 5.910 5.950 5.700 5.780 333,849 -0.06(-1.03%)
Nov 10, 2020 5.770 5.900 5.510 5.840 1,119,448 +0.22(+3.91%)
Nov 09, 2020 5.680 5.820 5.540 5.620 374,978 +0.26(+4.85%)
Nov 06, 2020 5.740 5.740 5.330 5.360 291,800 -0.40(-6.94%)
Nov 05, 2020 5.700 5.890 5.420 5.760 453,835 +0.03(+0.52%)
Nov 04, 2020 5.340 5.800 5.340 5.730 469,109 +0.37(+6.90%)
Nov 03, 2020 5.230 5.430 5.110 5.360 372,130 +0.17(+3.28%)
Nov 02, 2020 5.120 5.260 5.010 5.190 494,771 +0.08(+1.57%)
Oct 30, 2020 5.210 5.220 5.060 5.110 341,700 -0.12(-2.29%)
Oct 29, 2020 5.060 5.290 4.960 5.230 316,606 +0.18(+3.56%)
Oct 28, 2020 5.130 5.210 5.040 5.050 288,625 -0.23(-4.36%)
Oct 27, 2020 5.040 5.430 5.010 5.280 458,290 +0.22(+4.35%)
Oct 26, 2020 5.120 5.260 5.025 5.060 237,919 -0.10(-1.94%)
Oct 23, 2020 5.340 5.445 5.110 5.160 211,700 -0.13(-2.46%)
Oct 22, 2020 5.170 5.350 5.010 5.290 966,423 +0.17(+3.32%)
Oct 21, 2020 5.240 5.340 5.070 5.120 380,695 -0.16(-3.03%)
Oct 20, 2020 5.500 5.630 5.250 5.280 403,217 -0.21(-3.74%)
Oct 19, 2020 5.620 5.670 5.430 5.485 347,278 -0.23(-4.11%)
Oct 16, 2020 5.680 5.910 5.680 5.720 284,900 +0.00(+0.00%)
Oct 15, 2020 5.530 5.740 5.530 5.720 301,454 +0.08(+1.51%)
Oct 14, 2020 5.620 5.920 5.570 5.635 316,147 +0.05(+0.99%)
Oct 13, 2020 5.630 5.680 5.540 5.580 235,855 -0.07(-1.24%)
Oct 12, 2020 5.800 5.860 5.620 5.650 433,519 -0.14(-2.42%)
Oct 09, 2020 5.790 5.820 5.520 5.790 187,700 +0.00(+0.00%)
Oct 08, 2020 5.830 5.880 5.650 5.790 241,967 +0.05(+0.87%)
Oct 07, 2020 5.600 5.780 5.580 5.740 269,612 +0.17(+3.05%)
Oct 06, 2020 5.620 5.760 5.550 5.570 353,703 -0.02(-0.45%)
Oct 05, 2020 5.300 5.640 5.300 5.595 497,813 +0.34(+6.47%)
Oct 02, 2020 5.280 5.420 5.200 5.255 335,800 -0.17(-3.22%)
Oct 01, 2020 5.250 5.500 5.250 5.430 388,658 +0.18(+3.43%)
Sep 30, 2020 5.320 5.420 5.220 5.250 406,106 -0.04(-0.76%)
Sep 29, 2020 5.360 5.395 5.205 5.290 431,617 -0.05(-0.94%)
Sep 28, 2020 5.410 5.495 5.294 5.340 300,486 -0.05(-0.93%)
Sep 25, 2020 5.310 5.520 5.250 5.390 379,700 +0.07(+1.32%)
Sep 24, 2020 5.520 5.600 5.220 5.320 777,005 -0.23(-4.14%)
Sep 23, 2020 5.680 5.790 5.520 5.550 636,506 -0.12(-2.12%)
Sep 22, 2020 5.770 5.890 5.581 5.670 557,928 -0.06(-1.05%)
Sep 21, 2020 5.980 6.060 5.690 5.730 892,654 -0.33(-5.45%)
Sep 18, 2020 6.060 6.060 5.770 6.060 2,109,700 +0.06(+1.00%)
Sep 17, 2020 6.220 6.220 5.790 6.000 927,337 -0.19(-3.07%)
Sep 16, 2020 6.050 6.510 6.040 6.190 1,150,694 +0.10(+1.64%)
Sep 15, 2020 5.310 6.220 5.250 6.090 1,519,141 -0.16(-2.48%)
Sep 14, 2020 6.000 6.260 5.980 6.245 695,558 +0.36(+6.03%)
Sep 11, 2020 5.910 6.030 5.790 5.890 343,500 +0.02(+0.34%)
Sep 10, 2020 5.800 6.050 5.800 5.870 454,200 +0.06(+1.03%)
Sep 09, 2020 5.940 6.070 5.770 5.810 389,943 -0.09(-1.53%)
Sep 08, 2020 5.660 6.000 5.580 5.900 384,716 +0.13(+2.25%)
Sep 04, 2020 5.870 5.900 5.500 5.770 659,700 -0.04(-0.69%)
Sep 03, 2020 5.590 5.860 5.470 5.810 809,985 +0.19(+3.38%)
Sep 02, 2020 5.460 5.660 5.410 5.620 359,917 +0.12(+2.18%)
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.