Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ardelyx Inc (NQ: ARDX )

6.290 -0.060 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Dec 29, 2017 6.600 6.600 6.600 0 -0.05(-0.75%)
Dec 28, 2017 7.000 7.175 6.550 6.650 305,553 -0.30(-4.32%)
Dec 27, 2017 7.000 7.000 6.855 6.950 238,891 +0.00(+0.00%)
Dec 26, 2017 6.900 7.050 6.650 6.950 303,897 +0.10(+1.46%)
Dec 22, 2017 6.550 6.900 6.400 6.850 294,644 +0.30(+4.58%)
Dec 21, 2017 6.500 6.650 6.500 6.550 183,356 +0.05(+0.77%)
Dec 20, 2017 6.400 6.500 6.200 6.500 292,036 +0.15(+2.36%)
Dec 19, 2017 5.900 6.500 5.900 6.350 480,249 +0.45(+7.63%)
Dec 18, 2017 6.000 6.100 5.750 5.900 672,001 +0.00(+0.00%)
Dec 15, 2017 5.850 6.042 5.800 5.900 466,043 +0.05(+0.85%)
Dec 14, 2017 6.050 6.150 5.750 5.850 223,694 -0.20(-3.31%)
Dec 13, 2017 5.800 6.200 5.755 6.050 193,143 +0.25(+4.31%)
Dec 12, 2017 6.000 6.095 5.700 5.800 209,820 -0.20(-3.33%)
Dec 11, 2017 6.400 6.500 5.950 6.000 376,966 -0.10(-1.64%)
Dec 08, 2017 5.950 6.250 5.950 6.100 216,912 +0.15(+2.52%)
Dec 07, 2017 5.850 5.950 5.700 5.950 211,062 +0.10(+1.71%)
Dec 06, 2017 5.800 5.950 5.650 5.850 257,785 +0.10(+1.74%)
Dec 05, 2017 6.000 6.150 5.750 5.750 246,707 -0.30(-4.96%)
Dec 04, 2017 6.650 6.683 5.900 6.050 349,619 -0.50(-7.63%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.