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 )

6.860 +0.080 (+1.18%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
May 29, 2015 10.94 11.15 10.60 10.95 78,527 -0.01(-0.09%)
May 28, 2015 11.13 11.13 10.68 10.96 42,488 -0.16(-1.44%)
May 27, 2015 10.97 11.15 10.68 11.12 60,727 +0.21(+1.92%)
May 26, 2015 11.18 11.18 10.62 10.91 104,618 -0.12(-1.09%)
May 22, 2015 11.06 11.03 11.03 11.03 552,300 -0.14(-1.25%)
May 21, 2015 11.55 11.55 10.83 11.17 188,290 -0.52(-4.45%)
May 20, 2015 11.25 12.32 11.00 11.69 435,377 +1.06(+9.97%)
May 19, 2015 9.630 10.73 8.060 10.63 587,874 +1.41(+15.29%)
May 18, 2015 8.950 9.260 8.870 9.220 61,759 +0.27(+3.02%)
May 15, 2015 8.980 9.070 8.700 8.950 61,151 +0.03(+0.34%)
May 14, 2015 8.960 9.390 8.650 8.920 123,312 -0.04(-0.45%)
May 13, 2015 9.030 9.080 8.282 8.960 74,961 -0.10(-1.10%)
May 12, 2015 8.910 9.180 8.510 9.060 81,488 +0.06(+0.67%)
May 11, 2015 8.860 9.170 8.860 9.000 111,380 +0.14(+1.58%)
May 08, 2015 8.760 8.900 8.580 8.860 82,269 +0.20(+2.31%)
May 07, 2015 8.520 8.830 8.010 8.660 159,799 +0.34(+4.09%)
May 06, 2015 8.900 8.920 7.950 8.320 588,828 -2.59(-23.74%)
May 05, 2015 10.99 10.99 10.80 10.91 43,100 -0.05(-0.46%)
May 04, 2015 10.81 10.99 10.70 10.96 53,033 -0.05(-0.45%)
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.