Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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, 2021 1.430 1.460 1.410 1.410 2,929,697 -0.03(-2.08%)
Aug 30, 2021 1.460 1.470 1.420 1.440 2,055,308 -0.01(-0.69%)
Aug 27, 2021 1.460 1.490 1.400 1.450 3,378,685 +0.00(+0.00%)
Aug 26, 2021 1.410 1.460 1.400 1.450 2,940,188 +0.05(+3.57%)
Aug 25, 2021 1.490 1.490 1.390 1.400 4,656,493 -0.07(-4.76%)
Aug 24, 2021 1.450 1.480 1.410 1.470 2,761,892 +0.03(+2.08%)
Aug 23, 2021 1.370 1.450 1.365 1.440 3,409,127 +0.10(+7.46%)
Aug 20, 2021 1.320 1.400 1.280 1.340 3,639,394 +0.02(+1.52%)
Aug 19, 2021 1.340 1.390 1.320 1.320 3,633,501 -0.05(-3.65%)
Aug 18, 2021 1.450 1.460 1.360 1.370 4,803,455 -0.10(-6.80%)
Aug 17, 2021 1.460 1.480 1.405 1.470 5,140,483 -0.03(-2.00%)
Aug 16, 2021 1.350 1.530 1.330 1.500 11,087,756 +0.06(+4.17%)
Aug 13, 2021 1.550 1.560 1.430 1.440 6,114,019 -0.08(-5.26%)
Aug 12, 2021 1.470 1.540 1.430 1.520 8,019,593 +0.01(+0.66%)
Aug 11, 2021 1.540 1.570 1.430 1.510 12,433,835 -0.03(-1.95%)
Aug 10, 2021 1.590 1.609 1.520 1.540 7,638,023 -0.05(-3.14%)
Aug 09, 2021 1.620 1.630 1.580 1.590 6,358,995 -0.01(-0.63%)
Aug 06, 2021 1.670 1.690 1.590 1.600 7,906,613 -0.05(-3.03%)
Aug 05, 2021 1.600 1.670 1.560 1.650 8,881,756 +0.05(+3.12%)
Aug 04, 2021 1.620 1.690 1.570 1.600 11,087,673 -0.04(-2.44%)
Aug 03, 2021 1.640 1.690 1.590 1.640 15,024,914 -0.04(-2.38%)
Aug 02, 2021 1.710 1.760 1.610 1.680 23,868,424 -0.06(-3.45%)
Jul 30, 2021 1.760 1.920 1.670 1.740 83,731,704 +0.03(+1.75%)
Jul 29, 2021 1.740 1.780 1.660 1.710 22,171,284 -0.02(-1.16%)
Jul 28, 2021 1.630 1.750 1.590 1.730 20,933,088 +0.12(+7.45%)
Jul 27, 2021 1.560 1.680 1.510 1.610 24,603,896 +0.09(+5.92%)
Jul 26, 2021 1.650 1.670 1.510 1.520 20,345,948 -0.16(-9.52%)
Jul 23, 2021 1.750 1.760 1.670 1.680 17,435,580 -0.09(-5.08%)
Jul 22, 2021 1.920 1.930 1.750 1.770 35,443,492 -0.16(-8.05%)
Jul 21, 2021 1.920 2.028 1.910 1.925 31,713,754 -0.08(-4.23%)
Jul 20, 2021 2.030 2.150 1.810 2.010 140,657,872 -5.69(-73.90%)
Jul 19, 2021 7.420 7.720 7.350 7.700 33,233,512 +0.20(+2.67%)
Jul 16, 2021 7.580 7.640 7.400 7.500 1,040,048 +0.01(+0.13%)
Jul 15, 2021 7.690 7.715 7.330 7.490 1,716,718 -0.24(-3.10%)
Jul 14, 2021 7.910 7.960 7.700 7.730 1,722,031 -0.14(-1.78%)
Jul 13, 2021 8.020 8.044 7.845 7.870 975,479 -0.14(-1.75%)
Jul 12, 2021 8.050 8.090 7.935 8.010 1,034,996 -0.04(-0.50%)
Jul 09, 2021 7.920 8.060 7.790 8.050 824,842 +0.15(+1.90%)
Jul 08, 2021 7.700 7.990 7.660 7.900 1,086,759 -0.01(-0.13%)
Jul 07, 2021 8.170 8.230 7.865 7.910 1,643,645 -0.26(-3.18%)
Jul 06, 2021 7.970 8.247 7.850 8.170 1,605,805 +0.28(+3.55%)
Jul 02, 2021 8.000 8.140 7.800 7.890 968,372 -0.06(-0.75%)
Jul 01, 2021 7.670 7.960 7.590 7.950 1,723,736 +0.37(+4.88%)
Jun 30, 2021 7.810 7.840 7.580 7.580 1,314,314 -0.25(-3.19%)
Jun 29, 2021 7.980 8.005 7.815 7.830 1,494,576 -0.11(-1.39%)
Jun 28, 2021 8.110 8.190 7.690 7.940 2,060,906 -0.13(-1.61%)
Jun 25, 2021 7.805 8.210 7.805 8.070 4,442,211 +0.21(+2.67%)
Jun 24, 2021 7.410 7.860 7.410 7.860 1,938,853 +0.50(+6.79%)
Jun 23, 2021 7.200 7.370 7.100 7.360 1,657,459 +0.21(+2.94%)
Jun 22, 2021 7.240 7.235 6.950 7.150 1,095,224 +0.03(+0.42%)
Jun 21, 2021 7.290 7.320 7.070 7.120 1,360,671 -0.16(-2.20%)
Jun 18, 2021 7.320 7.412 7.070 7.280 5,442,003 -0.12(-1.62%)
Jun 17, 2021 7.340 7.495 7.260 7.400 1,290,721 +0.09(+1.23%)
Jun 16, 2021 7.270 7.370 7.190 7.310 1,572,680 +0.01(+0.14%)
Jun 15, 2021 7.440 7.470 7.121 7.300 1,330,062 -0.11(-1.48%)
Jun 14, 2021 7.450 7.580 7.260 7.410 1,675,113 +0.03(+0.41%)
Jun 11, 2021 7.256 7.669 7.250 7.380 1,925,914 +0.15(+2.07%)
Jun 10, 2021 7.200 7.325 7.090 7.230 1,068,471 +0.07(+0.98%)
Jun 09, 2021 7.190 7.359 7.140 7.160 1,236,508 +0.00(+0.00%)
Jun 08, 2021 7.060 7.200 6.960 7.160 823,134 +0.15(+2.14%)
Jun 07, 2021 6.800 7.095 6.730 7.010 1,221,812 +0.26(+3.85%)
Jun 04, 2021 6.910 6.935 6.720 6.750 707,623 -0.13(-1.89%)
Jun 03, 2021 6.840 7.020 6.810 6.880 819,634 -0.02(-0.29%)
Jun 02, 2021 7.180 7.230 6.810 6.900 1,567,749 -0.25(-3.50%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.