TipRanks
Go Ultimate55% OFF

Ardelyx (41X) Historical Prices

DE:41X historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.742.742.742.742.74-0.72%00.00
Oct 29, 20262.762.762.762.762.76+2.99%00.00
Oct 28, 20262.682.682.682.682.68+0.94%00.00
Oct 27, 20262.662.662.662.662.66-2.21%00.00
Oct 26, 20262.722.722.722.722.72-3.55%00.00
Oct 23, 20262.822.822.822.822.82+2.55%00.00
Oct 22, 20262.752.752.752.752.75-3.17%00.00
Oct 21, 20262.842.842.842.842.84+4.42%00.00
Oct 20, 20262.722.722.722.722.72-0.18%00.00
Oct 19, 20262.722.722.722.722.72-5.39%00.00
Oct 16, 20262.882.882.882.882.88+2.50%00.00
Oct 15, 20262.812.812.812.812.81-0.36%00.00
Oct 14, 20262.752.822.752.822.82-1.05%1,0004.20
Oct 13, 20262.852.852.852.852.85-1.73%00.00
Oct 12, 20262.902.902.902.902.90+0.70%00.00
Oct 09, 20262.882.882.882.882.88-0.17%00.00
Oct 08, 20262.882.882.882.882.88-1.37%00.00
Oct 07, 20262.922.922.922.922.92-2.67%00.00
Oct 06, 20263.003.003.003.003.00+2.04%00.00
Oct 05, 20262.942.942.942.942.94-0.84%00.00
Oct 02, 20262.972.972.972.972.97-0.67%00.00
Oct 01, 20262.992.992.992.992.99+1.19%00.00
Sep 30, 20262.952.952.952.952.95-1.50%00.00
Sep 29, 20263.003.003.003.003.00-0.50%00.00
Sep 28, 20262.973.012.973.013.01+0.50%1,5006.99
Sep 25, 20263.003.003.003.003.00-0.99%00.00
Sep 24, 20263.033.033.033.033.03-3.66%00.00
Sep 23, 20263.143.143.143.143.14+4.15%00.00
Sep 22, 20263.023.023.023.023.02+2.38%00.00
Sep 21, 20262.952.952.952.952.95+0.17%00.00
Sep 18, 20262.912.942.912.942.94+0.34%6002.72
Sep 17, 20262.932.932.932.932.93+0.69%00.00
Sep 16, 20262.912.912.912.912.91-3.80%00.00
Sep 15, 20263.033.033.033.033.03-0.82%00.00
Sep 14, 20263.053.053.053.053.05-0.97%00.00
Sep 11, 20263.083.083.083.083.08-4.50%00.00
Sep 10, 20263.233.233.233.233.23+0.47%00.00
Sep 09, 20263.213.213.213.213.21-0.16%00.00
Sep 08, 20263.223.223.223.223.22-0.16%00.00
Sep 07, 20263.223.223.223.223.22+2.06%00.00
Sep 04, 20263.163.163.163.163.16-2.92%00.00
Sep 03, 20263.253.253.253.253.25+1.40%00.00
Sep 02, 20263.213.213.213.213.21-0.16%00.00
Sep 01, 20263.213.213.213.213.21-1.23%00.00
Aug 31, 20263.253.253.253.253.25+0.46%00.00
Aug 28, 20263.243.243.243.243.24-0.15%00.00
Aug 27, 20263.243.243.243.243.24+1.09%00.00
Aug 26, 20263.213.213.213.213.21+0.79%00.00
Aug 25, 20263.183.183.183.183.18-3.20%00.00
Aug 24, 20263.293.293.293.293.29-2.38%00.00