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 )

6.350 -0.140 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2020 6.380 6.950 6.310 6.920 890,900 +0.24(+3.59%)
Feb 27, 2020 6.600 7.020 6.280 6.680 835,389 -0.16(-2.34%)
Feb 26, 2020 7.010 7.350 6.730 6.840 978,837 -0.15(-2.15%)
Feb 25, 2020 7.650 7.780 6.970 6.990 984,470 -0.63(-8.27%)
Feb 24, 2020 7.830 8.140 7.450 7.620 1,030,576 -0.40(-4.99%)
Feb 21, 2020 8.770 8.790 7.925 8.020 1,490,600 -0.77(-8.76%)
Feb 20, 2020 8.270 8.815 8.250 8.790 1,010,280 +0.50(+6.03%)
Feb 19, 2020 8.000 8.300 7.870 8.290 1,088,093 +0.33(+4.15%)
Feb 18, 2020 7.340 8.070 7.280 7.960 1,441,221 +0.76(+10.56%)
Feb 14, 2020 7.640 7.730 7.135 7.200 810,100 -0.48(-6.25%)
Feb 13, 2020 7.850 7.950 7.410 7.680 722,720 -0.12(-1.54%)
Feb 12, 2020 7.800 8.100 7.590 7.800 1,625,406 +0.37(+4.98%)
Feb 11, 2020 7.400 7.650 7.280 7.430 465,247 +0.10(+1.36%)
Feb 10, 2020 7.330 7.580 7.210 7.330 1,810,714 +0.15(+2.09%)
Feb 07, 2020 7.300 7.310 6.990 7.180 487,000 -0.11(-1.51%)
Feb 06, 2020 7.360 7.370 7.090 7.290 695,106 -0.05(-0.68%)
Feb 05, 2020 7.330 7.470 7.160 7.340 499,743 +0.00(+0.00%)
Feb 04, 2020 7.310 7.490 7.150 7.340 359,097 +0.09(+1.24%)
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.