StockSelector.com
  Research, Select, & Monitor Monday, November 11, 2019 7:59:29 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Ardelyx, Inc.$6.02$.213.61%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 8/16/2019 to 11/8/2019 
Date Open High Low Close Volume
11/8/2019 5.450 5.980 5.410 5.810 493,400
11/7/2019 5.010 5.580 5.001 5.480 494,700
11/6/2019 5.350 5.460 5.115 5.150 386,400
11/5/2019 5.440 5.540 5.220 5.350 506,100
11/4/2019 5.150 5.500 5.140 5.340 470,600
11/1/2019 5.000 5.120 4.900 5.110 737,100
10/31/2019 5.120 5.120 4.800 5.000 454,000
10/30/2019 5.080 5.200 4.950 5.160 307,200
10/29/2019 4.980 5.120 4.910 5.080 288,000
10/28/2019 5.040 5.120 4.950 5.010 245,900
10/25/2019 4.810 5.090 4.780 5.040 194,600
10/24/2019 4.970 4.970 4.770 4.850 277,100
10/23/2019 5.020 5.160 4.895 4.960 289,800
10/22/2019 4.910 5.120 4.870 5.020 384,900
10/21/2019 4.520 5.010 4.440 4.910 518,600
10/18/2019 4.600 4.700 4.360 4.520 616,900
10/17/2019 4.360 4.790 4.360 4.630 775,400
10/16/2019 4.390 4.540 4.330 4.340 271,300
10/15/2019 4.400 4.550 4.310 4.410 287,800
10/14/2019 4.580 4.645 4.380 4.390 399,900
10/11/2019 4.350 4.770 4.180 4.650 544,000
10/10/2019 4.230 4.360 4.160 4.270 342,700
10/9/2019 4.530 4.530 4.157 4.230 552,700
10/8/2019 4.480 4.580 4.420 4.500 314,900
10/7/2019 4.530 4.650 4.490 4.550 306,900
10/4/2019 4.660 4.777 4.500 4.640 305,400
10/3/2019 4.590 4.670 4.500 4.630 354,100
10/2/2019 4.510 4.720 4.440 4.630 411,900
10/1/2019 4.710 4.807 4.540 4.560 924,800
9/30/2019 4.840 4.840 4.560 4.700 448,300
9/27/2019 4.850 4.990 4.700 4.840 424,200
9/26/2019 5.200 5.400 4.820 4.870 531,000
9/25/2019 5.190 5.460 5.070 5.205 956,100
9/24/2019 5.520 5.550 5.100 5.190 1,031,300
9/23/2019 5.200 5.530 5.110 5.440 797,600
9/20/2019 4.860 5.219 4.800 5.170 1,045,600
9/19/2019 4.880 4.920 4.685 4.880 662,800
9/18/2019 4.750 5.080 4.520 4.880 1,353,800
9/17/2019 4.990 5.040 4.660 4.680 1,297,600
9/16/2019 5.230 5.490 4.920 5.040 1,605,100
9/13/2019 5.620 5.800 5.110 5.310 3,097,300
9/12/2019 6.100 6.780 5.210 6.280 5,693,600
9/11/2019 6.000 6.100 5.420 5.800 2,145,000
9/10/2019 5.680 6.150 5.400 6.040 2,638,100
9/9/2019 5.120 5.790 4.920 5.620 3,353,300
9/6/2019 5.050 5.200 4.770 4.870 1,840,900
9/5/2019 4.910 5.329 4.850 5.010 1,774,500
9/4/2019 5.380 5.590 4.720 4.960 4,920,700
9/3/2019 4.010 5.950 3.770 5.820 19,392,900
8/30/2019 3.460 3.520 3.220 3.400 470,000
8/29/2019 3.750 3.760 3.480 3.510 617,000
8/28/2019 3.670 3.810 3.600 3.670 327,200
8/27/2019 3.730 3.900 3.600 3.690 679,700
8/26/2019 3.520 3.900 3.450 3.660 980,700
8/23/2019 3.620 3.650 3.330 3.520 643,300
8/22/2019 3.490 3.650 3.400 3.600 674,000
8/21/2019 3.170 3.500 2.970 3.430 871,000
8/20/2019 3.100 3.330 2.970 3.140 1,019,500
8/19/2019 2.590 3.060 2.550 2.970 899,200
8/16/2019 2.170 2.500 2.170 2.470 196,100


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.