Ardelyx Inc (ARDX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.625 | 11.4678899083 | 5.45 | 6.84 | 5.42 | 3744584 | 6.14462858 | CS |
| 4 | 0.595 | 10.8576642336 | 5.48 | 6.84 | 5.15 | 3274466 | 5.65500959 | CS |
| 12 | 0.46 | 8.19234194123 | 5.615 | 6.84 | 4.32 | 4175575 | 5.30248988 | CS |
| 26 | 0.095 | 1.58862876254 | 5.98 | 7.18 | 4.32 | 3933558 | 5.53741521 | CS |
| 52 | -2.935 | -32.5749167592 | 9.01 | 9.83 | 4.32 | 4524939 | 6.44512567 | CS |
| 156 | 5.3886 | 785.052447552 | 0.6864 | 10.13 | 0.4902 | 5418018 | 4.22161878 | CS |
| 260 | -2.195 | -26.5417170496 | 8.27 | 10.13 | 0.4902 | 4970421 | 3.59261238 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 6.36 | -0.06 | -0.93 | 6.4 | 6.55 | 6.33 | 4681077 |
| 1739921700 | 6.42 | 0.63 | 10.88 | 6.0500999 | 6.46 | 6.025 | 4596124 |
| 1739576100 | 5.79 | 0.13 | 2.30 | 5.705 | 5.885 | 5.64 | 3491068 |
| 1739489700 | 5.66 | 0.21 | 3.85 | 5.45 | 5.69 | 5.43 | 2143955 |
| 1739403300 | 5.45 | -0.07 | -1.27 | 5.48 | 5.58 | 5.37 | 3403325 |
| 1739316900 | 5.5199999 | -0.05 | -0.90 | 5.5 | 5.57 | 5.42 | 1677357 |
| 1739230500 | 5.57 | -0.01 | -0.18 | 5.62 | 5.62 | 5.41 | 2506982 |
| 1738971300 | 5.58 | -0.09 | -1.59 | 5.69 | 5.7782 | 5.5001 | 3869164 |
| 1738884900 | 5.67 | 0.11 | 1.98 | 5.54 | 5.76 | 5.45 | 3303286 |
| 1738798500 | 5.5599999 | 0.04 | 0.72 | 5.55 | 5.67 | 5.47 | 3180946 |
| 1738712100 | 5.5199999 | 0.23 | 4.35 | 5.29 | 5.55 | 5.28 | 2996858 |
| 1738625700 | 5.29 | -0.07 | -1.31 | 5.17 | 5.38 | 5.17 | 1814115 |
| 1738366500 | 5.36 | 0 | 0.00 | 5.36 | 5.5 | 5.25 | 4695617 |
| 1738280100 | 5.36 | -0.12 | -2.19 | 5.5 | 5.61 | 5.345 | 3635166 |
| 1738193700 | 5.48 | -0.01 | -0.18 | 5.44 | 5.54 | 5.355 | 2318932 |
| 1738107300 | 5.49 | 0.02 | 0.37 | 5.45 | 5.575 | 5.3 | 2658452 |
| 1738020900 | 5.47 | -0.05 | -0.91 | 5.5852 | 5.8 | 5.46 | 3676671 |
| 1737761700 | 5.5199999 | 0.47 | 9.31 | 5.48 | 5.53 | 5.3685 | 3879152 |
| 1737675300 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1737588900 | 5.05 | 0.14 | 2.85 | 4.9 | 5.19 | 4.89 | 5257824 |
| 1737502500 | 4.91 | -0.1 | -2.00 | 5.05 | 5.14 | 4.85 | 5293619 |
| 1737156900 | 5.01 | -0.15 | -2.91 | 5.2 | 5.29 | 5 | 5825275 |
| 1737070500 | 5.16 | -0.19 | -3.55 | 5.33 | 5.38 | 4.98 | 5675788 |
| 1736984100 | 5.35 | -0.27 | -4.80 | 5.76 | 5.76 | 5.3 | 5030993 |
| 1736897700 | 5.62 | -0.26 | -4.42 | 5.86 | 6.07 | 5.6 | 8044031 |
| 1736811300 | 5.88 | 0.81 | 15.98 | 5.0599999 | 5.93 | 5.01 | 10111643 |
| 1736552100 | 5.07 | -0.27 | -5.06 | 5.32 | 5.33 | 5 | 3050409 |
| 1736379300 | 5.34 | -0.07 | -1.29 | 5.3326 | 5.38 | 5.1849999 | 3777086 |
| 1736292900 | 5.41 | 0.41 | 8.20 | 5.015 | 5.47 | 5.005 | 6048638 |
| 1736206500 | 5 | 0.03 | 0.60 | 5.0199999 | 5.18 | 4.97 | 3462892 |
| 1735947300 | 4.97 | -0.15 | -2.93 | 5.09 | 5.13 | 4.91 | 3787058 |
| 1735860900 | 5.12 | 0.05 | 0.99 | 5.03 | 5.35 | 5 | 4745509 |
| 1735688100 | 5.07 | -0.18 | -3.43 | 5.3099999 | 5.3099999 | 4.99 | 3379970 |
| 1735601700 | 5.25 | 0.04 | 0.77 | 5.2 | 5.265 | 5.035 | 4626292 |
| 1735342500 | 5.21 | 0.4 | 8.32 | 4.76 | 5.2599 | 4.615 | 7063577 |
| 1735256100 | 4.8099999 | 0.17 | 3.66 | 4.61 | 4.89 | 4.555 | 4423372 |
| 1735077840 | 4.64 | 0.06 | 1.31 | 4.83 | 4.86 | 4.63 | 3224707 |
| 1734996900 | 4.58 | -0.24 | -4.98 | 4.78 | 4.82 | 4.565 | 3586479 |
| 1734737700 | 4.82 | 0.13 | 2.77 | 4.64 | 4.96 | 4.58 | 4700179 |
| 1734651300 | 4.69 | 0.08 | 1.74 | 4.67 | 4.76 | 4.53 | 5650015 |
| 1734564900 | 4.61 | -0.05 | -1.07 | 4.735 | 4.79 | 4.32 | 9019039 |
| 1734478500 | 4.66 | -0.73 | -13.54 | 5.3495 | 5.4695 | 4.65 | 7395334 |
| 1734392100 | 5.39 | 0.17 | 3.26 | 5.135 | 5.445 | 5.12 | 2832129 |
| 1734132900 | 5.22 | -0.02 | -0.38 | 5.25 | 5.3099999 | 5.13 | 2092370 |
| 1734046500 | 5.24 | -0.08 | -1.50 | 5.265 | 5.3949999 | 5.19 | 2861715 |
| 1733960100 | 5.32 | 0.06 | 1.04 | 5.28 | 5.39 | 5.215 | 2563526 |
| 1733873700 | 5.265 | -0.01 | -0.09 | 5.26 | 5.42 | 5.2 | 3027177 |
| 1733787300 | 5.2699999 | -0.45 | -7.87 | 5.7 | 5.78 | 5.18 | 4700437 |
| 1733528100 | 5.72 | 0.22 | 4.00 | 5.5 | 5.87 | 5.47 | 3333472 |
| 1733441700 | 5.5 | -0.08 | -1.43 | 5.5234 | 5.5599999 | 5.35 | 2714850 |
| 1733355300 | 5.58 | 0.08 | 1.45 | 5.6501 | 5.84 | 5.55 | 4237290 |
| 1733268900 | 5.5 | -0.04 | -0.72 | 5.42 | 5.71 | 5.41 | 2633417 |
| 1733182500 | 5.54 | -0.13 | -2.29 | 5.7 | 5.7 | 5.5199999 | 4035481 |
| 1732917840 | 5.67 | -0.02 | -0.35 | 5.615 | 5.8 | 5.615 | 2573799 |
| 1732750500 | 5.69 | 0.34 | 6.36 | 5.43 | 5.725 | 5.32 | 3872689 |
| 1732664100 | 5.35 | 0.1 | 1.90 | 5.24 | 5.37 | 5.16 | 3003540 |
| 1732577700 | 5.25 | -0.06 | -1.13 | 5.3 | 5.5 | 5.24 | 4124824 |
| 1732318500 | 5.3099999 | 0.19 | 3.71 | 5.1 | 5.345 | 5.08 | 3773431 |
| 1732232100 | 5.12 | 0.2 | 4.07 | 4.93 | 5.24 | 4.82 | 3713417 |
| 1732145700 | 4.92 | 0.13 | 2.71 | 4.725 | 4.96 | 4.68 | 4315101 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
