Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Ardelyx Inc (NQ: ARDX )

6.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2020 7.200 7.430 6.940 7.330 1,708,400 +0.13(+1.81%)
May 28, 2020 7.520 7.660 7.110 7.200 420,278 -0.31(-4.13%)
May 27, 2020 7.740 7.890 7.120 7.510 495,279 -0.16(-2.09%)
May 26, 2020 8.100 8.330 7.650 7.670 669,140 -0.19(-2.42%)
May 22, 2020 7.760 7.910 7.620 7.860 277,500 +0.11(+1.42%)
May 21, 2020 8.100 8.135 7.450 7.750 536,680 -0.36(-4.44%)
May 20, 2020 7.790 8.180 7.660 8.110 1,364,081 +0.45(+5.87%)
May 19, 2020 7.800 8.110 7.650 7.660 1,144,319 -0.04(-0.52%)
May 18, 2020 7.600 7.815 7.420 7.700 513,130 +0.28(+3.77%)
May 15, 2020 7.160 7.485 6.940 7.420 370,800 +0.23(+3.20%)
May 14, 2020 7.150 7.295 6.880 7.190 489,288 -0.14(-1.91%)
May 13, 2020 7.530 7.670 7.120 7.330 521,878 -0.25(-3.30%)
May 12, 2020 8.130 8.130 7.540 7.580 883,840 -0.49(-6.07%)
May 11, 2020 7.340 8.100 7.340 8.070 1,345,438 +0.69(+9.35%)
May 08, 2020 7.260 7.750 7.034 7.380 633,300 +0.17(+2.36%)
May 07, 2020 7.280 7.470 7.140 7.210 439,031 -0.01(-0.14%)
May 06, 2020 7.040 7.360 7.040 7.220 429,047 +0.15(+2.12%)
May 05, 2020 7.070 7.180 6.830 7.070 646,226 +0.10(+1.43%)
May 04, 2020 6.560 7.050 6.470 6.970 484,028 +0.53(+8.23%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.