Quantcast
ARDX

Historical Stock Prices

$4.85
*  
0.05
1.02%
Get ARDX Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading ARDX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2018 TO 20-APR-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/20/2018 4.85 5.1 4.8 4.85 420,881
04/19/2018 5.1 5.15 4.85 4.9 434,798
04/18/2018 5.65 5.65 5.05 5.075 424,095
04/17/2018 5.15 5.85 5.05 5.65 778,064
04/16/2018 5.25 5.25 4.95 5.1 356,918
04/13/2018 5.25 5.35 5.1 5.25 390,656
04/12/2018 5.25 5.45 5.15 5.25 422,865
04/11/2018 5.15 5.275 5.05 5.2 448,694
04/10/2018 5.1 5.25 5 5.15 458,862
04/09/2018 4.95 5.2 4.925 5 206,667
04/06/2018 5.1 5.3 4.8 4.95 212,765
04/05/2018 5.2 5.3 5.05 5.15 360,522
04/04/2018 4.95 5.15 4.9 5.1 266,160
04/03/2018 4.95 5.1 4.875 5 268,520
04/02/2018 5.05 5.1 4.75 4.95 324,490
03/29/2018 5.2 5.35 5.05 5.05 508,322
03/28/2018 5.25 5.45 5.2 5.25 190,114
03/27/2018 5.55 5.718 5.25 5.25 235,493
03/26/2018 5.6 5.6 5.4 5.5 189,450
03/23/2018 5.65 5.7 5.45 5.5 270,070
03/22/2018 5.45 5.65 5.45 5.6 293,431
03/21/2018 5.5 5.65 5.4 5.5 160,290
03/20/2018 5.4 5.65 5.3 5.55 391,676
03/19/2018 5.55 5.55 5.25 5.35 338,834
03/16/2018 5.35 5.55 5.25 5.45 562,836
03/15/2018 5.75 5.85 5.2 5.3 384,046
03/14/2018 5.6 5.7 5.4 5.55 144,073
03/13/2018 5.65 5.7 5.5 5.6 135,235
03/12/2018 5.45 5.75 5.35 5.6 173,134
03/09/2018 5.55 5.55 5.4 5.45 134,842
03/08/2018 5.4 5.65 5.15 5.55 234,810
03/07/2018 5.25 5.6 5.25 5.4 192,624
03/06/2018 5.4 5.5 5.1 5.35 166,825
03/05/2018 5.05 5.45 5.015 5.35 325,507
03/02/2018 5.2 5.5 5.105 5.5 361,850
03/01/2018 5.35 5.5 5.15 5.35 279,144
02/28/2018 5.5 5.8 5.35 5.375 343,988
02/27/2018 5.75 5.9 5.4 5.5 352,587
02/26/2018 5.85 5.9 5.5 5.8 200,740
02/23/2018 5.5 5.9 5.5 5.75 260,779
02/22/2018 5.6 5.75 5.35 5.5 360,840
02/21/2018 5.9 5.95 5.6 5.6 356,625
02/20/2018 5.7 6 5.7 5.85 309,886
02/16/2018 6 6.15 5.7 5.8 346,392
02/15/2018 5.85 6.1 5.6 6 365,510
02/14/2018 5.75 6 5.6 5.75 376,040
02/13/2018 5.65 5.85 5.525 5.8 420,238
02/12/2018 5.8 6.05 5.605 5.7 434,726
02/09/2018 6.2 6.2 5.5 5.675 481,011
02/08/2018 6.5 6.5 6.05 6.15 341,890
02/07/2018 6.2 6.725 6.15 6.6 253,272
02/06/2018 6.25 6.4 6 6.2 358,694
02/05/2018 6.25 6.75 6.05 6.25 511,136
02/02/2018 7 7 6.3 6.4 433,383
02/01/2018 7.2 7.4 6.9 7 277,408
01/31/2018 7.45 7.45 7 7.25 264,358
01/30/2018 7.6 7.7 7.35 7.45 163,929
01/29/2018 7.55 7.85 7.55 7.7 233,177
01/26/2018 7.85 8.05 7.405 7.65 246,959
01/25/2018 7.8 7.9 7.45 7.85 210,161
01/24/2018 8 8.05 7.425 7.7 264,077
01/23/2018 7.65 8.1 7.6 7.9 295,319
01/22/2018 7.3 7.85 7.3 7.6 356,263
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio