investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$ARDX: Ardelyx, Inc. - Common Stock

+ Biology, Medicine



Clear duplicates of prices



2023-11-06

ARDX 2023-11-06 00:01:050.00 0.00 1.00%
ARDX 2023-11-06 05:00:584.06 4.02 1.00%
ARDX 2023-11-06 06:00:554.08 4.06 1.00%
ARDX 2023-11-06 07:01:024.08 4.06 1.25%
ARDX 2023-11-06 08:00:564.08 4.06 1.00%
ARDX 2023-11-06 09:00:544.11 4.06 1.50%
ARDX 2023-11-06 10:00:514.09 4.07 1.25%
ARDX 2023-11-06 11:00:554.05 4.04 0.50%
ARDX 2023-11-06 12:00:534.00 3.99 -0.50%
ARDX 2023-11-06 13:00:593.99 3.98 -1.00%
ARDX 2023-11-06 14:01:064.01 4.00 -0.50%
ARDX 2023-11-06 15:00:553.99 3.98 -1.00%
ARDX 2023-11-06 16:00:524.02 4.01 0.00%
ARDX 2023-11-06 17:00:534.01 3.99 -0.50%
ARDX 2023-11-06 18:00:504.00 3.98 -0.75%
ARDX 2023-11-06 19:00:514.01 3.97 -0.75%
ARDX 2023-11-06 20:01:004.03 3.97 -0.50%
ARDX 2023-11-06 21:01:230.00 0.00 -0.25%
ARDX 2023-11-06 22:00:544.03 3.97 -0.50%
2023-11-07

ARDX 2023-11-07 05:00:554.05 3.98 -0.50%
ARDX 2023-11-07 06:00:574.00 3.98 -0.50%
ARDX 2023-11-07 07:00:514.00 3.98 0.00%
ARDX 2023-11-07 09:00:594.05 3.98 0.00%
ARDX 2023-11-07 11:00:544.06 4.05 1.24%
ARDX 2023-11-07 12:00:534.02 4.01 0.25%
ARDX 2023-11-07 13:00:484.03 4.02 0.75%
ARDX 2023-11-07 14:01:004.07 4.06 1.74%
ARDX 2023-11-07 15:00:574.11 4.10 2.74%
ARDX 2023-11-07 16:00:514.09 4.08 1.99%
ARDX 2023-11-07 17:00:564.08 4.06 1.49%
ARDX 2023-11-07 18:00:574.08 4.07 1.75%
ARDX 2023-11-07 19:00:534.08 4.04 1.75%
ARDX 2023-11-07 20:00:494.08 4.03 1.75%
ARDX 2023-11-07 21:01:230.00 0.00 2.00%
ARDX 2023-11-07 22:00:564.08 4.03 1.75%
2023-11-08

ARDX 2023-11-08 05:00:564.05 3.99 1.75%
ARDX 2023-11-08 06:01:004.06 4.02 1.75%
ARDX 2023-11-08 07:00:574.08 4.02 -0.25%
ARDX 2023-11-08 08:01:144.06 4.02 -0.25%
ARDX 2023-11-08 09:01:014.06 4.02 -0.50%
ARDX 2023-11-08 10:00:554.06 4.03 -0.50%
ARDX 2023-11-08 11:00:564.03 4.02 -1.00%
ARDX 2023-11-08 12:00:573.97 3.96 -2.75%
ARDX 2023-11-08 13:00:583.91 3.90 -4.00%
ARDX 2023-11-08 14:00:573.90 3.89 -4.25%
ARDX 2023-11-08 15:00:573.89 3.88 -4.75%
ARDX 2023-11-08 16:01:013.88 3.87 -5.00%
ARDX 2023-11-08 17:00:513.88 3.83 -5.75%
ARDX 2023-11-08 18:00:543.86 3.83 -5.65%
ARDX 2023-11-08 19:00:533.89 3.80 -6.63%
ARDX 2023-11-08 20:00:583.84 3.82 -5.65%
ARDX 2023-11-08 21:01:170.00 0.00 -6.14%
ARDX 2023-11-08 22:00:533.84 3.82 -6.14%
2023-11-09

ARDX 2023-11-09 05:00:553.92 3.86 -6.14%
ARDX 2023-11-09 06:01:043.93 3.85 0.49%
ARDX 2023-11-09 07:00:553.93 3.86 0.49%
ARDX 2023-11-09 08:01:023.93 3.85 0.49%
ARDX 2023-11-09 09:00:583.93 3.86 0.49%
ARDX 2023-11-09 10:01:003.93 3.86 0.74%
ARDX 2023-11-09 11:00:543.82 3.81 -0.74%
ARDX 2023-11-09 12:00:563.72 3.71 -3.19%
ARDX 2023-11-09 13:00:563.65 3.64 -4.67%
ARDX 2023-11-09 14:00:553.69 3.68 -3.69%
ARDX 2023-11-09 15:00:563.61 3.60 -5.90%
ARDX 2023-11-09 16:00:573.59 3.58 -6.39%
ARDX 2023-11-09 17:01:093.68 3.55 -6.63%
ARDX 2023-11-09 18:00:533.60 3.58 -6.51%
ARDX 2023-11-09 19:00:573.68 3.57 -6.51%
ARDX 2023-11-09 20:00:543.68 3.55 -7.03%
ARDX 2023-11-09 21:01:290.00 0.00 -7.03%
ARDX 2023-11-09 22:00:573.68 3.55 -7.03%
2023-11-10

ARDX 2023-11-10 05:00:563.72 3.58 -7.03%
ARDX 2023-11-10 09:01:043.72 3.58 1.30%
ARDX 2023-11-10 10:00:553.72 3.59 1.56%
ARDX 2023-11-10 11:00:573.52 3.51 -1.04%
ARDX 2023-11-10 12:00:573.45 3.44 -3.13%
ARDX 2023-11-10 13:00:533.47 3.46 -2.60%
ARDX 2023-11-10 14:00:543.51 3.50 -1.56%
ARDX 2023-11-10 15:00:563.59 3.58 0.52%
ARDX 2023-11-10 16:00:573.58 3.57 0.52%
ARDX 2023-11-10 17:00:553.58 3.55 0.00%
ARDX 2023-11-10 18:00:523.56 3.53 -0.56%
ARDX 2023-11-10 19:00:573.60 3.52 -0.56%
ARDX 2023-11-10 20:00:553.60 3.54 -0.56%
ARDX 2023-11-10 21:01:210.00 0.00 0.56%
ARDX 2023-11-10 22:00:593.60 3.50 -0.56%
2023-11-13

ARDX 2023-11-13 00:01:050.00 0.00 0.56%
ARDX 2023-11-13 05:00:543.93 3.50 0.56%
ARDX 2023-11-13 06:00:593.51 3.47 -2.25%
ARDX 2023-11-13 07:00:593.55 3.50 -1.40%
ARDX 2023-11-13 09:00:533.53 3.50 -1.40%
ARDX 2023-11-13 10:01:063.53 3.52 -1.12%
ARDX 2023-11-13 11:01:023.57 3.56 0.28%
ARDX 2023-11-13 12:00:533.60 3.59 1.12%
ARDX 2023-11-13 13:01:033.73 3.72 4.78%
ARDX 2023-11-13 14:00:543.72 3.71 4.21%
ARDX 2023-11-13 17:00:553.75 3.74 5.34%
ARDX 2023-11-13 18:01:383.75 3.73 5.34%
ARDX 2023-11-13 18:02:03
10-Q Sec report https://www.sec.gov/Archives/edgar/data/1760233/000149315223040604/0001493152-23-040604-index.htm
10-Q - RDE, Inc. (0001760233) (Filer)
ARDX 2023-11-13 19:01:323.78 3.66 5.34%
ARDX 2023-11-13 21:01:190.00 0.00 5.34%
2023-11-14

ARDX 2023-11-14 05:00:573.86 3.67 5.34%
ARDX 2023-11-14 06:00:593.82 3.72 5.34%
ARDX 2023-11-14 07:00:513.81 3.73 5.34%
ARDX 2023-11-14 08:00:583.76 3.70 -0.28%
ARDX 2023-11-14 09:00:573.76 3.72 -0.28%
ARDX 2023-11-14 10:00:553.85 3.79 1.97%
ARDX 2023-11-14 11:00:543.89 3.88 3.37%
ARDX 2023-11-14 12:00:553.87 3.86 3.09%
ARDX 2023-11-14 13:01:003.92 3.91 4.49%
ARDX 2023-11-14 14:00:593.98 3.97 6.18%
ARDX 2023-11-14 15:00:543.94 3.93 5.06%
ARDX 2023-11-14 16:00:543.90 3.89 3.93%
ARDX 2023-11-14 17:00:544.01 3.87 6.18%
ARDX 2023-11-14 18:00:523.97 3.93 5.05%
2023-11-17

ARDX 2023-11-17 18:00:054.33 4.29 6.70%
ARDX 2023-11-17 19:02:094.33 4.25 6.70%
ARDX 2023-11-17 22:00:430.00 0.00 9.93%
2023-11-20

ARDX 2023-11-20 05:00:494.31 4.27 9.93%
ARDX 2023-11-20 06:00:494.33 4.27 -0.50%
ARDX 2023-11-20 07:00:474.34 4.27 -0.25%
ARDX 2023-11-20 09:00:564.43 4.37 1.74%
ARDX 2023-11-20 10:00:454.44 4.38 2.48%
ARDX 2023-11-20 11:00:524.40 4.39 1.49%
ARDX 2023-11-20 12:00:584.34 4.33 0.00%
ARDX 2023-11-20 13:00:524.35 4.34 0.74%
ARDX 2023-11-20 14:00:504.39 4.38 1.24%
ARDX 2023-11-20 15:00:554.43 4.42 2.23%
ARDX 2023-11-20 17:00:554.39 4.38 1.24%
ARDX 2023-11-20 18:00:484.38 4.36 0.46%
ARDX 2023-11-20 19:00:494.44 4.31 0.69%
ARDX 2023-11-20 21:01:080.00 0.00 -0.46%
2023-11-21

ARDX 2023-11-21 05:00:554.38 4.24 -0.46%
ARDX 2023-11-21 07:00:494.38 4.26 -1.39%
ARDX 2023-11-21 08:00:504.38 4.26 -0.69%
ARDX 2023-11-21 09:00:484.36 4.30 -0.69%
ARDX 2023-11-21 10:00:474.39 4.28 -1.15%
ARDX 2023-11-21 11:00:464.38 4.37 0.00%
ARDX 2023-11-21 12:00:514.47 4.46 1.85%
ARDX 2023-11-21 13:00:534.38 4.37 -0.23%
ARDX 2023-11-21 14:00:444.33 4.32 -1.39%
ARDX 2023-11-21 15:00:524.33 4.32 -1.15%
ARDX 2023-11-21 16:00:504.36 4.35 -0.46%
ARDX 2023-11-21 17:00:494.37 4.28 -1.39%
ARDX 2023-11-21 18:00:514.34 4.28 -0.91%
ARDX 2023-11-21 19:00:484.38 4.28 -0.91%
ARDX 2023-11-21 21:01:120.00 0.00 -0.91%
2023-11-22

ARDX 2023-11-22 05:00:484.36 4.27 -0.91%
ARDX 2023-11-22 06:00:504.36 4.28 -0.91%
ARDX 2023-11-22 07:00:504.36 4.28 -0.46%
ARDX 2023-11-22 08:00:594.36 4.29 -0.46%
ARDX 2023-11-22 09:00:504.39 4.33 0.91%
ARDX 2023-11-22 10:00:484.40 4.35 0.46%
ARDX 2023-11-22 11:00:524.31 4.30 -0.23%
ARDX 2023-11-22 12:01:004.26 4.25 -1.60%
ARDX 2023-11-22 13:00:544.25 4.24 -1.83%
ARDX 2023-11-22 14:00:514.24 4.23 -1.83%
ARDX 2023-11-22 15:00:544.29 4.28 -0.68%
ARDX 2023-11-22 16:00:504.28 4.27 -0.91%
ARDX 2023-11-22 17:00:534.33 4.28 -0.23%
ARDX 2023-11-22 18:00:494.33 4.30 0.00%
ARDX 2023-11-22 19:00:544.35 4.28 -0.23%
ARDX 2023-11-22 21:01:180.00 0.00 -0.23%
2023-11-23

ARDX 2023-11-23 19:01:124.35 4.28 -0.23%
ARDX 2023-11-23 22:01:210.00 0.00 -0.23%
2023-11-24

ARDX 2023-11-24 05:00:494.32 4.29 -0.46%
ARDX 2023-11-24 06:00:534.37 4.29 -0.46%
ARDX 2023-11-24 07:00:494.39 4.29 -0.46%
ARDX 2023-11-24 08:00:564.44 4.29 -0.46%
ARDX 2023-11-24 09:00:484.37 4.29 -0.46%
ARDX 2023-11-24 10:00:564.38 4.31 -0.46%
ARDX 2023-11-24 11:00:484.42 4.41 2.55%
ARDX 2023-11-24 12:00:494.37 4.36 1.39%
ARDX 2023-11-24 13:00:484.34 4.33 0.69%
ARDX 2023-11-24 14:00:544.40 4.33 1.62%
ARDX 2023-11-24 15:00:574.47 4.31 0.46%
ARDX 2023-11-24 18:00:480.00 0.00 2.09%
2023-11-27

ARDX 2023-11-27 05:00:554.43 4.38 2.09%
ARDX 2023-11-27 06:01:004.43 4.38 0.00%
ARDX 2023-11-27 10:01:474.43 4.40 0.00%
ARDX 2023-11-27 11:00:464.33 4.32 -1.39%
ARDX 2023-11-27 12:00:574.30 4.29 -2.09%
ARDX 2023-11-27 13:00:504.27 4.26 -2.78%
ARDX 2023-11-27 14:00:454.29 4.28 -2.09%
ARDX 2023-11-27 15:00:544.26 4.25 -3.02%
ARDX 2023-11-27 16:00:544.30 4.29 -2.09%
ARDX 2023-11-27 17:00:464.31 4.30 -1.62%
ARDX 2023-11-27 18:00:454.31 4.30 -1.83%
ARDX 2023-11-27 19:00:494.31 4.22 -1.83%
ARDX 2023-11-27 21:01:370.00 0.00 -1.83%
ARDX 2023-11-27 22:01:194.31 4.22 -1.83%
2023-11-28

ARDX 2023-11-28 05:00:504.33 4.26 -1.83%
ARDX 2023-11-28 06:00:564.31 4.26 0.00%
ARDX 2023-11-28 09:00:484.31 4.23 -0.46%
ARDX 2023-11-28 11:00:484.19 4.18 -2.97%
ARDX 2023-11-28 12:00:514.18 4.17 -3.20%
ARDX 2023-11-28 14:00:554.11 4.10 -4.57%
ARDX 2023-11-28 15:00:584.12 4.11 -4.57%
ARDX 2023-11-28 16:00:524.11 4.10 -4.79%
ARDX 2023-11-28 17:00:504.13 4.10 -5.02%
ARDX 2023-11-28 18:00:504.12 4.10 -4.87%
ARDX 2023-11-28 19:00:474.20 4.08 -4.41%
ARDX 2023-11-28 21:01:200.00 0.00 -4.41%
ARDX 2023-11-28 22:01:174.20 4.08 -4.41%
2023-11-29

ARDX 2023-11-29 05:00:564.64 4.11 -4.41%
ARDX 2023-11-29 06:00:514.27 4.13 1.16%
ARDX 2023-11-29 07:00:514.18 4.13 1.16%
ARDX 2023-11-29 08:00:534.27 4.13 1.16%
ARDX 2023-11-29 09:00:514.29 4.08 0.93%
ARDX 2023-11-29 10:00:514.15 4.09 0.46%
ARDX 2023-11-29 11:00:534.29 4.28 4.41%
ARDX 2023-11-29 12:00:554.36 4.35 6.26%
ARDX 2023-11-29 13:00:534.30 4.29 4.87%
ARDX 2023-11-29 14:00:534.37 4.36 6.50%
ARDX 2023-11-29 15:00:494.39 4.38 6.73%
ARDX 2023-11-29 16:00:544.34 4.33 5.57%
ARDX 2023-11-29 17:00:464.40 4.33 6.50%
ARDX 2023-11-29 18:00:584.38 4.35 6.36%
ARDX 2023-11-29 19:00:524.40 4.33 6.36%
ARDX 2023-11-29 21:01:150.00 0.00 6.36%
ARDX 2023-11-29 22:01:064.40 4.33 6.36%
2023-11-30

ARDX 2023-11-30 05:00:534.36 4.26 -0.49%
ARDX 2023-11-30 06:00:574.36 4.34 -0.73%
ARDX 2023-11-30 07:00:514.36 4.30 -0.73%
ARDX 2023-11-30 08:00:524.36 4.31 -0.49%
ARDX 2023-11-30 09:00:524.36 4.30 -1.47%
ARDX 2023-11-30 10:00:534.40 4.36 0.49%
ARDX 2023-11-30 11:00:494.52 4.51 3.42%
ARDX 2023-11-30 12:00:544.50 4.49 3.18%
ARDX 2023-11-30 13:00:464.49 4.48 2.93%
ARDX 2023-11-30 14:00:484.50 4.49 3.18%
ARDX 2023-11-30 15:00:524.51 4.50 3.42%
ARDX 2023-11-30 16:00:584.52 4.51 3.42%
ARDX 2023-11-30 17:00:474.54 4.46 3.67%
ARDX 2023-11-30 18:00:494.54 4.50 2.97%
ARDX 2023-11-30 21:01:090.00 0.00 2.97%
ARDX 2023-11-30 22:01:044.54 4.50 2.97%
2023-12-01

ARDX 2023-12-01 05:00:544.51 4.30 2.97%
ARDX 2023-12-01 06:00:454.51 4.30 0.00%
ARDX 2023-12-01 07:00:524.50 4.34 -1.14%
ARDX 2023-12-01 08:00:574.64 4.45 0.23%
ARDX 2023-12-01 09:00:484.57 4.45 0.23%
ARDX 2023-12-01 10:00:554.55 4.46 1.14%
ARDX 2023-12-01 11:00:474.58 4.57 1.60%
ARDX 2023-12-01 12:01:054.59 4.58 1.60%
ARDX 2023-12-01 13:00:524.65 4.64 3.20%
ARDX 2023-12-01 14:00:574.69 4.68 3.89%
ARDX 2023-12-01 15:00:434.71 4.70 4.58%
ARDX 2023-12-01 16:00:524.70 4.69 4.35%
ARDX 2023-12-01 17:00:494.77 4.76 5.72%
ARDX 2023-12-01 18:00:514.77 4.76 5.54%
ARDX 2023-12-01 19:00:484.80 4.70 5.54%
ARDX 2023-12-01 20:00:534.80 4.71 5.54%
ARDX 2023-12-01 21:01:160.00 0.00 5.54%
ARDX 2023-12-01 22:01:154.80 4.71 5.54%
2023-12-04

ARDX 2023-12-04 00:01:220.00 0.00 5.54%
ARDX 2023-12-04 05:00:484.75 4.66 5.54%
ARDX 2023-12-04 06:00:524.65 4.64 -2.44%
ARDX 2023-12-04 07:00:524.65 4.63 -3.10%
ARDX 2023-12-04 08:00:504.70 4.62 -1.33%
ARDX 2023-12-04 09:00:474.75 4.62 -1.55%
ARDX 2023-12-04 10:00:514.74 4.62 -2.88%
ARDX 2023-12-04 11:00:454.77 4.76 0.00%
ARDX 2023-12-04 12:01:074.80 4.79 0.67%
ARDX 2023-12-04 13:00:464.84 4.83 1.55%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.