Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 31, 2019 2.520 2.760 2.460 2.730 215,400 +0.18(+7.06%)
May 30, 2019 2.660 2.750 2.540 2.550 119,548 -0.10(-3.77%)
May 29, 2019 2.650 2.710 2.620 2.650 89,923 -0.03(-1.12%)
May 28, 2019 2.810 2.860 2.680 2.680 202,522 -0.13(-4.63%)
May 24, 2019 2.740 2.860 2.740 2.810 72,100 +0.08(+2.93%)
May 23, 2019 2.780 2.870 2.670 2.730 260,074 -0.08(-2.85%)
May 22, 2019 2.890 2.970 2.770 2.810 54,569 -0.11(-3.77%)
May 21, 2019 2.900 3.030 2.869 2.920 67,347 +0.04(+1.39%)
May 20, 2019 2.960 3.160 2.830 2.880 96,858 -0.11(-3.68%)
May 17, 2019 3.050 3.070 2.955 2.990 114,100 -0.09(-2.92%)
May 16, 2019 3.130 3.210 3.006 3.080 81,625 -0.05(-1.60%)
May 15, 2019 3.100 3.210 3.065 3.130 54,874 -0.02(-0.63%)
May 14, 2019 2.960 3.190 2.960 3.150 136,043 +0.16(+5.35%)
May 13, 2019 3.240 3.240 2.950 2.990 201,177 -0.28(-8.56%)
May 10, 2019 3.240 3.280 3.170 3.270 66,300 +0.04(+1.24%)
May 09, 2019 3.210 3.270 3.150 3.230 101,674 -0.02(-0.62%)
May 08, 2019 3.320 3.430 3.240 3.250 97,525 -0.16(-4.69%)
May 07, 2019 3.350 3.470 3.350 3.410 156,551 +0.00(+0.00%)
May 06, 2019 3.330 3.500 3.310 3.410 99,064 +0.00(+0.00%)
May 03, 2019 3.310 3.450 3.310 3.410 128,700 +0.13(+3.96%)
May 02, 2019 3.270 3.380 3.200 3.280 95,890 -0.02(-0.61%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.