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 (%)
Aug 31, 2016 10.52 10.60 9.570 9.970 865,181 -0.53(-5.05%)
Aug 30, 2016 10.26 10.60 10.26 10.50 103,810 +0.19(+1.84%)
Aug 29, 2016 10.35 10.40 10.07 10.31 181,121 -0.04(-0.39%)
Aug 26, 2016 10.06 10.42 9.890 10.35 217,507 +0.29(+2.88%)
Aug 25, 2016 9.640 10.29 9.640 10.06 200,947 +0.45(+4.68%)
Aug 24, 2016 10.03 10.46 9.470 9.610 270,330 -0.39(-3.90%)
Aug 23, 2016 10.18 10.20 9.810 10.00 179,066 -0.06(-0.60%)
Aug 22, 2016 9.980 10.28 9.860 10.06 112,592 +0.16(+1.62%)
Aug 19, 2016 10.40 10.40 9.850 9.900 125,002 -0.52(-4.99%)
Aug 18, 2016 10.27 10.54 10.27 10.42 57,843 +0.08(+0.77%)
Aug 17, 2016 10.36 10.48 9.995 10.34 112,674 -0.01(-0.10%)
Aug 16, 2016 10.35 10.57 10.23 10.35 274,961 +0.00(+0.00%)
Aug 15, 2016 10.15 10.44 10.15 10.35 94,744 +0.27(+2.68%)
Aug 12, 2016 10.06 10.15 10.00 10.08 70,252 +0.03(+0.30%)
Aug 11, 2016 9.940 10.16 9.774 10.05 77,407 +0.15(+1.52%)
Aug 10, 2016 10.26 10.34 9.660 9.900 110,004 -0.30(-2.94%)
Aug 09, 2016 10.18 10.30 9.950 10.20 93,544 -0.09(-0.87%)
Aug 08, 2016 10.39 10.62 10.20 10.29 77,293 +0.02(+0.19%)
Aug 05, 2016 10.34 10.49 10.23 10.27 134,039 -0.02(-0.19%)
Aug 04, 2016 10.47 10.59 10.24 10.29 62,276 -0.15(-1.44%)
Aug 03, 2016 10.44 10.48 10.25 10.44 70,953 +0.00(+0.00%)
Aug 02, 2016 10.55 10.69 10.28 10.44 58,086 -0.06(-0.57%)
Aug 01, 2016 10.80 10.90 10.46 10.50 107,644 -0.18(-1.69%)
Jul 29, 2016 10.58 10.75 10.38 10.68 110,000 +0.06(+0.56%)
Jul 28, 2016 10.80 10.86 10.54 10.62 106,512 -0.18(-1.67%)
Jul 27, 2016 10.69 10.89 10.51 10.80 129,504 +0.14(+1.31%)
Jul 26, 2016 10.35 10.70 10.18 10.66 323,608 +0.28(+2.70%)
Jul 25, 2016 10.61 10.71 10.19 10.38 192,106 -0.22(-2.08%)
Jul 22, 2016 10.71 10.86 10.46 10.60 202,916 +0.05(+0.47%)
Jul 21, 2016 10.07 11.07 10.05 10.55 249,695 +0.62(+6.24%)
Jul 20, 2016 9.760 9.970 9.500 9.930 45,695 +0.20(+2.06%)
Jul 19, 2016 9.960 10.26 9.478 9.730 211,985 -0.24(-2.41%)
Jul 18, 2016 10.00 10.14 9.620 9.970 199,649 -0.02(-0.20%)
Jul 15, 2016 8.890 10.89 8.850 9.990 722,415 +1.24(+14.17%)
Jul 14, 2016 9.120 9.120 8.670 8.750 86,081 -0.21(-2.34%)
Jul 13, 2016 9.490 9.520 8.940 8.960 36,737 -0.43(-4.58%)
Jul 12, 2016 9.470 9.570 9.322 9.390 48,006 +0.04(+0.43%)
Jul 11, 2016 9.330 9.500 9.170 9.350 35,016 +0.09(+0.97%)
Jul 08, 2016 9.060 9.350 9.050 9.260 67,248 +0.21(+2.32%)
Jul 07, 2016 8.890 9.080 8.890 9.050 45,721 +0.46(+5.36%)
Jul 05, 2016 8.810 8.820 8.420 8.590 55,852 -0.34(-3.81%)
Jul 01, 2016 8.680 8.930 8.930 8.930 61,300 +0.20(+2.29%)
Jun 30, 2016 8.460 8.750 8.450 8.730 67,248 +0.28(+3.31%)
Jun 29, 2016 8.430 8.550 8.250 8.450 107,029 +0.18(+2.18%)
Jun 28, 2016 7.940 8.420 7.730 8.270 95,546 +0.49(+6.30%)
Jun 27, 2016 7.890 8.130 7.710 7.780 107,797 -0.26(-3.23%)
Jun 24, 2016 7.760 8.220 7.750 8.040 754,834 -0.23(-2.78%)
Jun 23, 2016 8.040 8.300 7.890 8.270 85,052 +0.39(+4.95%)
Jun 22, 2016 8.130 8.250 7.650 7.880 129,452 -0.25(-3.08%)
Jun 21, 2016 8.470 8.470 7.960 8.130 61,169 -0.33(-3.90%)
Jun 20, 2016 8.310 8.530 8.200 8.460 90,841 +0.33(+4.06%)
Jun 17, 2016 8.660 8.660 7.980 8.130 210,006 -0.51(-5.90%)
Jun 16, 2016 8.350 8.660 8.220 8.640 126,776 +0.24(+2.86%)
Jun 15, 2016 8.770 9.010 8.350 8.400 98,957 -0.36(-4.11%)
Jun 14, 2016 8.710 9.040 8.510 8.760 74,343 +0.07(+0.81%)
Jun 13, 2016 8.230 8.990 8.080 8.690 129,202 +0.46(+5.59%)
Jun 10, 2016 8.440 8.710 8.040 8.230 113,471 -0.43(-4.97%)
Jun 09, 2016 9.100 9.420 8.610 8.660 79,502 -0.53(-5.77%)
Jun 08, 2016 9.030 9.320 8.776 9.190 74,939 +0.18(+2.00%)
Jun 07, 2016 9.660 9.810 8.980 9.010 133,681 -0.58(-6.05%)
Jun 06, 2016 9.060 9.600 8.980 9.590 185,311 +0.56(+6.20%)
Jun 03, 2016 9.260 9.260 8.720 9.030 83,233 -0.24(-2.59%)
Jun 02, 2016 9.130 9.370 9.010 9.270 62,768 +0.11(+1.20%)
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.