Ardelyx Inc (41X)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.144 | -2.65291083272 | 5.428 | 6.104 | 5.284 | 11335 | 5.60623086 | DE |
| 4 | -1.004 | -15.9669211196 | 6.288 | 6.288 | 5.21 | 5269 | 5.52441281 | DE |
| 12 | 0.1600001 | 3.12256251215 | 5.1239999 | 6.398 | 5.016 | 5403 | 5.68077805 | DE |
| 26 | -2.798 | -34.6201435288 | 8.082 | 8.644 | 4.729 | 7937 | 6.10773528 | DE |
| 52 | 1.444 | 37.6041666667 | 3.84 | 9.98 | 3.26 | 10197 | 6.47691645 | DE |
| 156 | 1.344 | 34.1116751269 | 3.94 | 9.98 | 3.01 | 11247 | 5.8138787 | DE |
| 260 | 1.344 | 34.1116751269 | 3.94 | 9.98 | 3.01 | 11247 | 5.8138787 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496360 | 5.658 | 0.09 | 1.69 | 5.5119999 | 5.886 | 5.354 | 27250 |
| 1730409960 | 5.564 | -0.03 | -0.61 | 5.458 | 6.104 | 5.364 | 18356 |
| 1730323560 | 5.598 | 0.04 | 0.72 | 5.598 | 5.598 | 5.598 | 1500 |
| 1730237160 | 5.558 | 0.13 | 2.43 | 5.51 | 5.558 | 5.42 | 8343 |
| 1730150760 | 5.426 | 0.03 | 0.48 | 5.428 | 5.428 | 5.426 | 1225 |
| 1729888020 | 5.4 | -0 | -0.04 | 5.492 | 5.492 | 5.3579999 | 1095 |
| 1729801560 | 5.402 | 0.14 | 2.58 | 5.25 | 5.402 | 5.25 | 1735 |
| 1729715160 | 5.266 | -0.05 | -0.87 | 5.266 | 5.266 | 5.266 | 95 |
| 1729628760 | 5.312 | -0.07 | -1.26 | 5.34 | 5.34 | 5.312 | 7700 |
| 1729542360 | 5.38 | 0.01 | 0.26 | 5.368 | 5.482 | 5.316 | 6421 |
| 1729283160 | 5.3659999 | 0.16 | 2.99 | 5.44 | 5.44 | 5.3659999 | 288 |
| 1729196760 | 5.21 | -0.2 | -3.77 | 5.3 | 5.3 | 5.21 | 2546 |
| 1729110360 | 5.414 | 0.01 | 0.22 | 5.436 | 5.46 | 5.37 | 6520 |
| 1729023960 | 5.402 | -0.19 | -3.43 | 5.402 | 5.402 | 5.402 | 800 |
| 1728937620 | 5.594 | 0.17 | 3.06 | 5.594 | 5.594 | 5.594 | 45 |
| 1728678360 | 5.428 | -0.04 | -0.77 | 5.4 | 5.436 | 5.4 | 1186 |
| 1728591960 | 5.47 | 0.07 | 1.26 | 5.33 | 5.478 | 5.3259999 | 7221 |
| 1728505560 | 5.402 | -0.05 | -0.88 | 5.422 | 5.448 | 5.384 | 2311 |
| 1728419160 | 5.45 | -0.19 | -3.44 | 5.57 | 5.58 | 5.45 | 2750 |
| 1728332760 | 5.644 | -0.55 | -8.82 | 6.288 | 6.288 | 5.604 | 7983 |
| 1728073560 | 6.19 | -0.21 | -3.25 | 5.984 | 6.19 | 5.984 | 7418 |
| 1727987220 | 6.398 | 0.45 | 7.64 | 6.35 | 6.398 | 6.35 | 3000 |
| 1727900820 | 5.944 | 0 | 0.00 | 5.944 | 5.944 | 5.944 | 0 |
| 1727814420 | 5.944 | -0.22 | -3.57 | 6.256 | 6.26 | 5.91 | 3706 |
| 1727728020 | 6.164 | 0.15 | 2.56 | 5.812 | 6.186 | 5.8099999 | 16595 |
| 1727468760 | 6.01 | 0.41 | 7.40 | 5.884 | 6.316 | 5.884 | 68705 |
| 1727382360 | 5.596 | 0.15 | 2.68 | 5.612 | 5.612 | 5.594 | 7700 |
| 1727295960 | 5.45 | 0.1 | 1.87 | 5.45 | 5.45 | 5.45 | 4851 |
| 1727209560 | 5.3499999 | -0.05 | -0.93 | 5.368 | 5.368 | 5.22 | 2709 |
| 1727123160 | 5.4 | 0.01 | 0.26 | 5.4 | 5.4 | 5.4 | 61 |
| 1726864020 | 5.386 | -0.09 | -1.61 | 5.386 | 5.386 | 5.386 | 300 |
| 1726777560 | 5.474 | 0.15 | 2.89 | 5.412 | 5.474 | 5.412 | 1402 |
| 1726691220 | 5.32 | -0.18 | -3.31 | 5.5 | 5.5 | 5.32 | 3429 |
| 1726604760 | 5.502 | -0.09 | -1.68 | 5.49 | 5.6 | 5.49 | 3420 |
| 1726518420 | 5.596 | -0.1 | -1.69 | 5.596 | 5.596 | 5.596 | 200 |
| 1726259160 | 5.692 | 0.04 | 0.78 | 5.696 | 5.726 | 5.65 | 12559 |
| 1726172760 | 5.648 | 0.27 | 5.10 | 5.444 | 5.648 | 5.444 | 9038 |
| 1726086360 | 5.374 | 0.18 | 3.55 | 5.374 | 5.374 | 5.374 | 2800 |
| 1725999960 | 5.19 | 0.06 | 1.25 | 5.19 | 5.19 | 5.19 | 18 |
| 1725913620 | 5.126 | 0.04 | 0.75 | 5.126 | 5.126 | 5.126 | 10 |
| 1725654360 | 5.088 | -0.06 | -1.09 | 5.218 | 5.218 | 5.088 | 267 |
| 1725567960 | 5.144 | 0.13 | 2.55 | 5.0999999 | 5.144 | 5.0999999 | 670 |
| 1725481560 | 5.016 | -0.12 | -2.41 | 5.056 | 5.056 | 5.016 | 1877 |
| 1725395160 | 5.1399999 | -0.35 | -6.38 | 5.448 | 5.6 | 5.1399999 | 12291 |
| 1725308760 | 5.49 | -0.02 | -0.29 | 5.538 | 5.538 | 5.49 | 1948 |
| 1725049620 | 5.506 | 0 | 0.00 | 5.506 | 5.506 | 5.506 | 0 |
| 1724963220 | 5.506 | 0 | 0.00 | 5.506 | 5.506 | 5.506 | 0 |
| 1724876820 | 5.506 | 0 | 0.00 | 5.506 | 5.506 | 5.506 | 0 |
| 1724790420 | 5.506 | -0.12 | -2.20 | 5.506 | 5.506 | 5.506 | 300 |
| 1724704020 | 5.63 | -0.13 | -2.19 | 5.664 | 5.664 | 5.63 | 300 |
| 1724444820 | 5.756 | 0.23 | 4.12 | 5.422 | 5.756 | 5.422 | 1753 |
| 1724358420 | 5.5279999 | -0.13 | -2.37 | 5.634 | 5.634 | 5.5279999 | 2300 |
| 1724271960 | 5.662 | 0.26 | 4.85 | 5.5279999 | 5.674 | 5.5279999 | 11867 |
| 1724185560 | 5.4 | 0.19 | 3.61 | 5.398 | 5.4 | 5.398 | 5300 |
| 1724099220 | 5.212 | -0.08 | -1.47 | 5.212 | 5.212 | 5.212 | 700 |
| 1723840020 | 5.29 | -0.06 | -1.08 | 5.304 | 5.304 | 5.29 | 724 |
| 1723753620 | 5.348 | 0.24 | 4.62 | 5.118 | 5.3499999 | 5.118 | 5541 |
| 1723667160 | 5.112 | -0.24 | -4.52 | 5.29 | 5.29 | 5.112 | 2052 |
| 1723580760 | 5.354 | 0.2 | 3.88 | 5.354 | 5.354 | 5.354 | 100 |
| 1723494360 | 5.154 | -0.03 | -0.54 | 5.1239999 | 5.154 | 5.1239999 | 1275 |
| 1723235220 | 5.182 | -0.2 | -3.64 | 5.502 | 5.502 | 5.18 | 4050 |
| 1723148820 | 5.378 | 0.17 | 3.26 | 5.022 | 5.378 | 5.022 | 2401 |
| 1723062360 | 5.208 | -0.29 | -5.31 | 5.592 | 5.626 | 5.208 | 5034 |
| 1722975960 | 5.5 | 0.07 | 1.29 | 5.3659999 | 5.5 | 5.292 | 5326 |
| 1722889620 | 5.43 | -0.08 | -1.38 | 5.37 | 5.43 | 4.86 | 9839 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
