Ardelyx Inc (41X)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734038820 | 4.952 | -0.04 | -0.76 | 5.07 | 5.07 | 4.952 | 8080 |
| 1733952420 | 4.99 | 0.01 | 0.20 | 4.952 | 5.034 | 4.952 | 1970 |
| 1733866020 | 4.98 | 0.08 | 1.57 | 4.931 | 5.038 | 4.931 | 700 |
| 1733779620 | 4.9029999 | -0.5 | -9.30 | 5.482 | 5.482 | 4.9029999 | 5553 |
| 1733520420 | 5.406 | 0.22 | 4.20 | 5.224 | 5.506 | 5.224 | 19647 |
| 1733434020 | 5.188 | -0.24 | -4.46 | 5.188 | 5.188 | 5.188 | 700 |
| 1733347620 | 5.43 | 0.12 | 2.34 | 5.308 | 5.48 | 5.308 | 16600 |
| 1733261220 | 5.306 | 0.05 | 0.91 | 5.384 | 5.404 | 5.306 | 2900 |
| 1733174820 | 5.258 | -0.22 | -4.05 | 5.4 | 5.4 | 5.256 | 13269 |
| 1732915620 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1732829220 | 5.48 | 0.09 | 1.75 | 5.346 | 5.48 | 5.346 | 575 |
| 1732742820 | 5.386 | 0.27 | 5.20 | 5.24 | 5.386 | 5.24 | 52570 |
| 1732656420 | 5.12 | -0.04 | -0.74 | 5.058 | 5.12 | 5.058 | 150 |
| 1732570020 | 5.158 | 0.12 | 2.34 | 5.12 | 5.23 | 5.118 | 20128 |
| 1732310820 | 5.04 | 0.13 | 2.56 | 4.979 | 5.0999999 | 4.8789999 | 31930 |
| 1732224420 | 4.9139999 | 0.47 | 10.48 | 4.731 | 4.95 | 4.731 | 22440 |
| 1732138020 | 4.448 | 0.06 | 1.32 | 4.442 | 4.448 | 4.442 | 6150 |
| 1732051620 | 4.3899999 | -0.37 | -7.75 | 4.679 | 4.679 | 4.3899999 | 4650 |
| 1731965220 | 4.759 | 0.16 | 3.46 | 4.759 | 4.759 | 4.759 | 1300 |
| 1731705960 | 4.5999999 | 0.06 | 1.37 | 4.537 | 4.5999999 | 4.4429999 | 20931 |
| 1731619560 | 4.538 | 0.18 | 4.08 | 4.324 | 4.538 | 4.229 | 5200 |
| 1731533160 | 4.36 | 0.12 | 2.83 | 4.381 | 4.4029999 | 4.149 | 63977 |
| 1731446820 | 4.24 | -0.19 | -4.18 | 4.526 | 4.5999999 | 4.24 | 14487 |
| 1731360420 | 4.425 | -0.24 | -5.23 | 4.8019999 | 4.819 | 4.066 | 28438 |
| 1731101220 | 4.6689999 | -1.31 | -21.95 | 5.948 | 5.948 | 4.479 | 116234 |
| 1731014760 | 5.982 | 0.04 | 0.64 | 5.998 | 5.998 | 5.594 | 1230 |
| 1730928360 | 5.944 | 0.75 | 14.48 | 5.338 | 5.944 | 4.961 | 30717 |
| 1730841960 | 5.192 | -0.09 | -1.74 | 5.34 | 5.34 | 5.192 | 8700 |
| 1730755560 | 5.284 | -0.37 | -6.61 | 5.434 | 5.434 | 5.284 | 9900 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
