Ardelyx Inc (41X)
TG
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 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 5 | 0.16 | 3.22 | 5.218 | 5.218 | 5 | 6150 |
| 1741728420 | 4.844 | 0.04 | 0.92 | 4.844 | 4.844 | 4.844 | 100 |
| 1741642020 | 4.8 | -0.28 | -5.44 | 4.8499999 | 4.859 | 4.8 | 7603 |
| 1741382820 | 5.0759999 | 0 | 0.00 | 5.0759999 | 5.0759999 | 5.0759999 | 0 |
| 1741296420 | 5.0759999 | 0.05 | 0.95 | 4.964 | 5.0759999 | 4.9189999 | 2020 |
| 1741210020 | 5.0279999 | 0.06 | 1.31 | 5.046 | 5.074 | 5.0279999 | 3450 |
| 1741123620 | 4.963 | -0.13 | -2.53 | 5.0519999 | 5.0519999 | 4.946 | 1622 |
| 1741037220 | 5.0919999 | 0.09 | 1.84 | 5.216 | 5.216 | 5.0919999 | 69 |
| 1740778020 | 5 | -0.14 | -2.80 | 4.944 | 5 | 4.8949999 | 2206 |
| 1740691620 | 5.144 | 0.24 | 4.87 | 5.0439999 | 5.202 | 5.0439999 | 358 |
| 1740605220 | 4.905 | 0.04 | 0.72 | 4.989 | 5.174 | 4.905 | 2445 |
| 1740518820 | 4.87 | -0.06 | -1.30 | 4.7779999 | 4.9189999 | 4.7779999 | 22530 |
| 1740432420 | 4.934 | 0.09 | 1.94 | 4.931 | 4.969 | 4.7 | 4266 |
| 1740173220 | 4.84 | -0.58 | -10.70 | 5.494 | 5.494 | 4.84 | 11092 |
| 1740086820 | 5.42 | -0.7 | -11.47 | 6.066 | 6.066 | 5.3499999 | 8425 |
| 1740000420 | 6.122 | 0.1 | 1.63 | 6.334 | 6.334 | 6.05 | 7820 |
| 1739914020 | 6.024 | 0.46 | 8.35 | 5.6 | 6.024 | 5.6 | 21520 |
| 1739827620 | 5.5599999 | 0.14 | 2.58 | 5.588 | 5.624 | 5.546 | 1995 |
| 1739568420 | 5.42 | 0.11 | 2.07 | 5.36 | 5.556 | 5.36 | 4301 |
| 1739482020 | 5.3099999 | 0.12 | 2.35 | 5.2939999 | 5.3099999 | 5.21 | 2284 |
| 1739395620 | 5.188 | -0.21 | -3.93 | 5.382 | 5.382 | 5.188 | 1203 |
| 1739309220 | 5.4 | 0.03 | 0.60 | 5.4 | 5.4 | 5.4 | 1866 |
| 1739222820 | 5.368 | -0 | -0.07 | 5.3499999 | 5.368 | 5.3499999 | 2021 |
| 1738963620 | 5.372 | -0.04 | -0.70 | 5.526 | 5.526 | 5.354 | 4880 |
| 1738877220 | 5.41 | 0.05 | 0.86 | 5.4 | 5.45 | 5.3099999 | 15857 |
| 1738790820 | 5.364 | 0.11 | 2.17 | 5.378 | 5.378 | 5.364 | 500 |
| 1738704420 | 5.25 | 0.11 | 2.06 | 5.19 | 5.25 | 5.19 | 2150 |
| 1738618020 | 5.144 | 0.04 | 0.86 | 5.048 | 5.184 | 5.018 | 12243 |
| 1738358820 | 5.0999999 | -0.14 | -2.67 | 5.256 | 5.2939999 | 5.0999999 | 3382 |
| 1738272420 | 5.24 | 0 | 0.00 | 5.24 | 5.24 | 5.24 | 0 |
| 1738186020 | 5.24 | 0.06 | 1.16 | 5.178 | 5.24 | 5.178 | 865 |
| 1738099620 | 5.18 | -0.08 | -1.52 | 5.12 | 5.18 | 5.078 | 2849 |
| 1738013220 | 5.26 | 0.04 | 0.84 | 5.15 | 5.486 | 5.15 | 14543 |
| 1737754020 | 5.216 | -0.08 | -1.47 | 5.25 | 5.2699999 | 5.166 | 2745 |
| 1737667620 | 5.2939999 | 0.48 | 9.90 | 5.198 | 5.464 | 5.016 | 28840 |
| 1737581220 | 4.817 | 0.17 | 3.64 | 4.817 | 4.817 | 4.817 | 750 |
| 1737494820 | 4.6479999 | -0.34 | -6.84 | 4.912 | 4.912 | 4.6479999 | 3389 |
| 1737408420 | 4.989 | 0 | 0.00 | 4.989 | 4.989 | 4.989 | 0 |
| 1737149220 | 4.989 | 0.07 | 1.38 | 4.958 | 5.086 | 4.958 | 589 |
| 1737062820 | 4.921 | -0.31 | -5.87 | 5.236 | 5.236 | 4.921 | 3000 |
| 1736976420 | 5.228 | -0.36 | -6.48 | 5.402 | 5.542 | 5.228 | 6871 |
| 1736890020 | 5.59 | -0.17 | -2.88 | 5.676 | 5.814 | 5.5199999 | 9622 |
| 1736803620 | 5.756 | 0.82 | 16.66 | 5 | 5.756 | 4.892 | 56189 |
| 1736544420 | 4.934 | -0.18 | -3.48 | 5.03 | 5.03 | 4.92 | 15325 |
| 1736458020 | 5.112 | -0.04 | -0.85 | 5.112 | 5.112 | 5.112 | 750 |
| 1736371620 | 5.1559999 | -0.01 | -0.12 | 5.236 | 5.296 | 5.08 | 11600 |
| 1736285220 | 5.162 | 0.26 | 5.35 | 4.861 | 5.242 | 4.735 | 46853 |
| 1736198820 | 4.9 | 0.11 | 2.32 | 4.885 | 4.9589999 | 4.851 | 1845 |
| 1735939620 | 4.7889999 | -0.27 | -5.36 | 4.95 | 4.95 | 4.7889999 | 10214 |
| 1735853220 | 5.0599999 | 0.03 | 0.68 | 4.934 | 5.0839999 | 4.884 | 7425 |
| 1735594020 | 5.026 | 0.03 | 0.52 | 5.09 | 5.09 | 4.9669999 | 2319 |
| 1735334820 | 5 | 0.61 | 14.00 | 4.565 | 5 | 4.565 | 17125 |
| 1734989220 | 4.386 | -0.22 | -4.69 | 4.572 | 4.572 | 4.386 | 5000 |
| 1734730020 | 4.602 | 0.08 | 1.86 | 4.67 | 4.719 | 4.587 | 17871 |
| 1734643620 | 4.518 | 0.14 | 3.15 | 4.4269999 | 4.518 | 4.391 | 13887 |
| 1734557220 | 4.38 | -0.19 | -4.24 | 4.5 | 4.575 | 4.16 | 20078 |
| 1734470820 | 4.574 | -0.55 | -10.77 | 5.128 | 5.128 | 4.574 | 9268 |
| 1734384420 | 5.126 | 0.08 | 1.55 | 5.122 | 5.126 | 5.122 | 1649 |
| 1734125220 | 5.048 | 0.1 | 1.94 | 4.953 | 5.048 | 4.95 | 4100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
