Quantcast
ARDX

Historical Stock Prices

$2.15
*  
0.04
1.83%
Get ARDX Alerts
*Delayed - data as of Dec. 14, 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-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.
12/14/2018 2.12 2.18 2.03 2.15 389,003
12/13/2018 2.42 2.45 2.15 2.19 363,095
12/12/2018 2.45 2.57 2.4 2.41 419,176
12/11/2018 2.5 2.58 2.34 2.43 144,667
12/10/2018 2.34 2.45 2.26 2.44 256,182
12/07/2018 2.4 2.62 2.3 2.33 303,162
12/06/2018 2.5 2.5 2.3 2.42 471,301
12/04/2018 2.7 2.7 2.52 2.56 257,195
12/03/2018 2.79 2.82 2.69 2.71 153,987
11/30/2018 2.73 2.78 2.65 2.72 119,875
11/29/2018 2.75 2.85 2.66 2.74 185,686
11/28/2018 2.59 2.76 2.56 2.75 154,612
11/27/2018 2.75 2.75 2.6 2.6 225,585
11/26/2018 2.85 2.89 2.71 2.79 146,571
11/23/2018 2.82 2.88 2.79 2.85 123,538
11/21/2018 2.86 2.98 2.84 2.85 189,785
11/20/2018 2.78 2.88 2.71 2.83 107,776
11/19/2018 3 3.02 2.7 2.81 169,872
11/16/2018 2.88 3.1 2.8 2.99 236,573
11/15/2018 2.71 2.98 2.71 2.93 181,965
11/14/2018 2.8 2.8435 2.53 2.72 313,019
11/13/2018 2.84 3.11 2.76 2.79 591,290
11/12/2018 3.02 3.09 2.93 2.95 292,703
11/09/2018 3.09 3.16 2.95 3.04 172,900
11/08/2018 3.33 3.3415 2.79 3.08 552,610
11/07/2018 3.29 3.47 3.26 3.43 275,842
11/06/2018 3.08 3.33 3.08 3.3 185,485
11/05/2018 3.05 3.16 2.98 3.1 143,347
11/02/2018 3.05 3.13 2.98 3.04 190,486
11/01/2018 2.75 3.06 2.7 3.03 517,397
10/31/2018 2.94 2.95 2.66 2.75 468,490
10/30/2018 2.9 2.97 2.81 2.91 288,222
10/29/2018 2.89 3.06 2.89 2.91 341,722
10/26/2018 3.29 3.3036 2.83 2.87 903,552
10/25/2018 3.5 3.68 3.25 3.45 441,200
10/24/2018 3.73 3.87 3.51 3.52 386,949
10/23/2018 3.68 3.865 3.65 3.72 157,050
10/22/2018 3.9 3.9 3.71 3.75 183,387
10/19/2018 3.93 4.09 3.84 3.89 167,591
10/18/2018 3.91 3.97 3.76 3.92 158,398
10/17/2018 3.97 4.0119 3.8 3.93 184,245
10/16/2018 3.75 3.99 3.73 3.98 238,477
10/15/2018 3.74 3.79 3.55 3.71 281,440
10/12/2018 3.85 3.91 3.62 3.7 327,828
10/11/2018 3.8 3.99 3.72 3.75 296,270
10/10/2018 3.98 4.08 3.82 3.82 283,364
10/09/2018 3.96 4.09 3.85 4 179,303
10/08/2018 3.96 4.06 3.85 3.95 154,588
10/05/2018 4.03 4.14 3.85 3.98 270,710
10/04/2018 4.05 4.12 3.97 4.05 200,468
10/03/2018 4.03 4.14 3.9 4.07 271,808
10/02/2018 4.18 4.2 3.95 4.02 306,051
10/01/2018 4.42 4.42 4.13 4.16 239,234
09/28/2018 4.25 4.35 4.2 4.35 185,877
09/27/2018 4.5 4.5 4.25 4.25 165,494
09/26/2018 4.4 4.5 4.3 4.45 350,591
09/25/2018 4.35 4.45 4.2717 4.4 309,683
09/24/2018 4.15 4.4 4.125 4.3 455,701
09/21/2018 4.15 4.25 4.1 4.15 957,991
09/20/2018 4.15 4.2 4.1 4.2 146,194
09/19/2018 3.95 4.25 3.9 4.1 444,593
09/18/2018 3.9 3.95 3.8 3.9 404,749
09/17/2018 3.8 3.9 3.75 3.85 206,805
09/14/2018 3.85 3.95 3.7 3.8 481,479
*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