Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ardelyx Inc
(NQ:
ARDX
)
6.860
+0.080 (+1.18%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2018
2.940
2.950
2.660
2.750
468,490
-0.16(-5.50%)
Oct 30, 2018
2.900
2.970
2.810
2.910
288,222
+0.00(+0.00%)
Oct 29, 2018
2.890
3.060
2.890
2.910
341,722
+0.04(+1.39%)
Oct 26, 2018
3.290
3.300
2.830
2.870
903,500
-0.58(-16.81%)
Oct 25, 2018
3.500
3.680
3.250
3.450
441,500
-0.07(-1.99%)
Oct 24, 2018
3.730
3.870
3.510
3.520
386,949
-0.20(-5.38%)
Oct 23, 2018
3.680
3.865
3.650
3.720
157,050
-0.03(-0.80%)
Oct 22, 2018
3.900
3.900
3.710
3.750
184,387
-0.14(-3.60%)
Oct 19, 2018
3.930
4.090
3.840
3.890
167,500
-0.03(-0.77%)
Oct 18, 2018
3.910
3.970
3.760
3.920
158,398
-0.01(-0.25%)
Oct 17, 2018
3.970
4.012
3.800
3.930
184,245
-0.05(-1.26%)
Oct 16, 2018
3.750
3.990
3.730
3.980
238,477
+0.27(+7.28%)
Oct 15, 2018
3.740
3.790
3.550
3.710
281,440
+0.01(+0.27%)
Oct 12, 2018
3.850
3.910
3.620
3.700
327,800
-0.05(-1.33%)
Oct 11, 2018
3.800
3.990
3.720
3.750
296,270
-0.07(-1.83%)
Oct 10, 2018
3.980
4.080
3.820
3.820
285,820
-0.18(-4.50%)
Oct 09, 2018
3.960
4.090
3.850
4.000
179,303
+0.05(+1.27%)
Oct 08, 2018
3.960
4.060
3.850
3.950
154,588
-0.03(-0.75%)
Oct 05, 2018
4.030
4.140
3.850
3.980
270,700
-0.07(-1.73%)
Oct 04, 2018
4.050
4.120
3.970
4.050
200,468
-0.02(-0.49%)
Oct 03, 2018
4.030
4.140
3.900
4.070
271,808
+0.05(+1.24%)
Oct 02, 2018
4.180
4.200
3.950
4.020
306,051
-0.14(-3.37%)
Oct 01, 2018
4.420
4.420
4.130
4.160
239,234
-0.19(-4.37%)
Sep 28, 2018
4.250
4.350
4.200
4.350
185,800
+0.10(+2.35%)
Sep 27, 2018
4.500
4.500
4.250
4.250
165,494
-0.20(-4.49%)
Sep 26, 2018
4.400
4.500
4.300
4.450
350,591
+0.05(+1.14%)
Sep 25, 2018
4.350
4.450
4.272
4.400
309,683
+0.10(+2.33%)
Sep 24, 2018
4.150
4.400
4.125
4.300
455,701
+0.15(+3.61%)
Sep 21, 2018
4.150
4.250
4.100
4.150
957,900
-0.05(-1.19%)
Sep 20, 2018
4.150
4.200
4.100
4.200
146,194
+0.10(+2.44%)
Sep 19, 2018
3.950
4.250
3.900
4.100
445,031
+0.20(+5.13%)
Sep 18, 2018
3.900
3.950
3.800
3.900
404,749
+0.05(+1.30%)
Sep 17, 2018
3.800
3.900
3.750
3.850
206,805
+0.05(+1.32%)
Sep 14, 2018
3.850
3.950
3.700
3.800
481,400
+0.00(+0.00%)
Sep 13, 2018
3.950
4.000
3.750
3.800
405,449
+0.00(+0.00%)
Sep 12, 2018
4.000
4.000
3.800
3.800
366,956
-0.15(-3.80%)
Sep 11, 2018
3.800
4.000
3.800
3.950
350,160
+0.15(+3.95%)
Sep 10, 2018
3.850
3.950
3.800
3.800
521,513
-0.08(-1.94%)
Sep 07, 2018
3.900
4.025
3.850
3.875
598,700
-0.02(-0.64%)
Sep 06, 2018
4.150
4.175
3.900
3.900
328,817
-0.25(-6.02%)
Sep 05, 2018
4.200
4.275
4.150
4.150
181,938
-0.10(-2.35%)
Sep 04, 2018
4.300
4.325
4.150
4.250
234,228
-0.05(-1.16%)
Aug 31, 2018
4.300
4.300
4.300
0
+0.00(+0.00%)
Aug 30, 2018
4.450
4.500
4.250
4.300
536,890
-0.15(-3.37%)
Aug 29, 2018
4.350
4.600
4.350
4.450
309,543
+0.05(+1.14%)
Aug 28, 2018
4.450
4.500
4.300
4.400
189,936
+0.00(+0.00%)
Aug 27, 2018
4.600
4.600
4.300
4.400
451,967
+0.00(+0.00%)
Aug 24, 2018
4.300
4.500
4.200
4.400
455,300
+0.25(+6.02%)
Aug 23, 2018
4.200
4.300
4.050
4.150
244,640
-0.05(-1.19%)
Aug 22, 2018
4.150
4.350
4.150
4.200
354,611
+0.05(+1.20%)
Aug 21, 2018
4.100
4.250
4.080
4.150
250,553
+0.05(+1.22%)
Aug 20, 2018
3.950
4.200
3.950
4.100
333,495
+0.15(+3.80%)
Aug 17, 2018
4.050
4.100
3.850
3.950
346,800
-0.15(-3.66%)
Aug 16, 2018
3.950
4.100
3.805
4.100
334,505
+0.17(+4.46%)
Aug 15, 2018
4.100
4.100
3.850
3.925
208,258
-0.17(-4.27%)
Aug 14, 2018
4.100
4.100
4.050
4.100
91,739
+0.05(+1.23%)
Aug 13, 2018
4.150
4.200
4.000
4.050
249,024
-0.15(-3.57%)
Aug 10, 2018
4.200
4.300
4.150
4.200
311,100
-0.05(-1.18%)
Aug 09, 2018
3.900
4.350
3.850
4.250
507,986
+0.35(+8.97%)
Aug 08, 2018
3.850
4.000
3.800
3.900
445,106
-0.30(-7.14%)
Aug 07, 2018
4.200
4.300
4.150
4.200
481,718
+0.00(+0.00%)
Aug 06, 2018
3.800
4.250
3.800
4.200
652,855
+0.35(+9.09%)
Aug 03, 2018
3.950
4.000
3.800
3.850
271,600
-0.10(-2.53%)
Aug 02, 2018
3.950
4.000
3.800
3.950
129,726
-0.05(-1.25%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.