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
)
7.810
+0.020 (+0.26%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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 (%)
Nov 29, 2019
7.050
7.530
7.020
7.430
356,500
+0.36(+5.09%)
Nov 27, 2019
7.600
7.690
6.960
7.070
1,128,600
-0.47(-6.23%)
Nov 26, 2019
6.610
7.720
6.510
7.540
2,793,524
+1.16(+18.18%)
Nov 25, 2019
6.400
6.610
6.270
6.380
582,191
-0.04(-0.62%)
Nov 22, 2019
6.450
6.450
6.190
6.420
337,100
+0.01(+0.16%)
Nov 21, 2019
6.900
6.930
6.390
6.410
563,428
-0.44(-6.42%)
Nov 20, 2019
7.000
7.050
6.440
6.850
963,932
-0.23(-3.25%)
Nov 19, 2019
6.490
7.160
6.440
7.080
1,461,908
+0.66(+10.28%)
Nov 18, 2019
6.160
6.430
6.050
6.420
512,481
+0.28(+4.56%)
Nov 15, 2019
6.220
6.220
6.020
6.140
378,000
-0.01(-0.16%)
Nov 14, 2019
6.090
6.200
6.020
6.150
214,400
+0.08(+1.32%)
Nov 13, 2019
6.050
6.210
5.950
6.070
366,783
+0.02(+0.33%)
Nov 12, 2019
6.040
6.200
5.950
6.050
534,701
+0.03(+0.50%)
Nov 11, 2019
5.750
6.040
5.680
6.020
388,885
+0.21(+3.61%)
Nov 08, 2019
5.450
5.980
5.410
5.810
493,400
+0.33(+6.02%)
Nov 07, 2019
5.010
5.580
5.001
5.480
494,752
+0.33(+6.41%)
Nov 06, 2019
5.350
5.460
5.110
5.150
386,410
-0.20(-3.74%)
Nov 05, 2019
5.440
5.540
5.220
5.350
506,121
+0.01(+0.19%)
Nov 04, 2019
5.150
5.500
5.140
5.340
470,462
+0.23(+4.50%)
Nov 01, 2019
5.000
5.120
4.900
5.110
737,100
+0.11(+2.20%)
Oct 31, 2019
5.120
5.120
4.800
5.000
454,085
-0.16(-3.10%)
Oct 30, 2019
5.080
5.200
4.950
5.160
307,227
+0.08(+1.57%)
Oct 29, 2019
4.980
5.120
4.910
5.080
288,067
+0.07(+1.40%)
Oct 28, 2019
5.040
5.120
4.950
5.010
245,986
-0.03(-0.60%)
Oct 25, 2019
4.810
5.090
4.780
5.040
194,600
+0.19(+3.92%)
Oct 24, 2019
4.970
4.970
4.770
4.850
277,118
-0.11(-2.22%)
Oct 23, 2019
5.020
5.160
4.895
4.960
289,878
-0.06(-1.20%)
Oct 22, 2019
4.910
5.120
4.870
5.020
384,929
+0.11(+2.24%)
Oct 21, 2019
4.520
5.010
4.440
4.910
518,648
+0.39(+8.63%)
Oct 18, 2019
4.600
4.700
4.360
4.520
616,900
-0.11(-2.38%)
Oct 17, 2019
4.360
4.790
4.360
4.630
775,455
+0.29(+6.68%)
Oct 16, 2019
4.390
4.540
4.330
4.340
271,383
-0.07(-1.59%)
Oct 15, 2019
4.400
4.550
4.310
4.410
287,883
+0.02(+0.46%)
Oct 14, 2019
4.580
4.645
4.380
4.390
399,985
-0.26(-5.59%)
Oct 11, 2019
4.350
4.770
4.180
4.650
544,000
+0.38(+8.90%)
Oct 10, 2019
4.230
4.360
4.160
4.270
342,107
+0.04(+0.95%)
Oct 09, 2019
4.530
4.530
4.157
4.230
552,757
-0.27(-6.00%)
Oct 08, 2019
4.480
4.580
4.420
4.500
314,311
-0.05(-1.10%)
Oct 07, 2019
4.530
4.650
4.490
4.550
306,969
-0.09(-1.94%)
Oct 04, 2019
4.660
4.777
4.500
4.640
305,400
+0.01(+0.22%)
Oct 03, 2019
4.590
4.670
4.500
4.630
354,126
+0.00(+0.00%)
Oct 02, 2019
4.510
4.720
4.440
4.630
411,902
+0.07(+1.54%)
Oct 01, 2019
4.710
4.807
4.540
4.560
924,831
-0.14(-2.98%)
Sep 30, 2019
4.840
4.840
4.560
4.700
448,370
-0.14(-2.89%)
Sep 27, 2019
4.850
4.990
4.700
4.840
424,200
-0.03(-0.62%)
Sep 26, 2019
5.200
5.400
4.820
4.870
531,075
-0.33(-6.44%)
Sep 25, 2019
5.190
5.460
5.070
5.205
956,094
+0.01(+0.29%)
Sep 24, 2019
5.520
5.550
5.100
5.190
1,031,332
-0.25(-4.60%)
Sep 23, 2019
5.200
5.530
5.110
5.440
797,628
+0.27(+5.22%)
Sep 20, 2019
4.860
5.219
4.800
5.170
1,045,600
+0.29(+5.94%)
Sep 19, 2019
4.880
4.920
4.685
4.880
662,890
+0.00(+0.00%)
Sep 18, 2019
4.750
5.080
4.520
4.880
1,353,556
+0.20(+4.27%)
Sep 17, 2019
4.990
5.040
4.660
4.680
1,297,637
-0.36(-7.14%)
Sep 16, 2019
5.230
5.490
4.920
5.040
1,605,183
-0.27(-5.08%)
Sep 13, 2019
5.620
5.800
5.110
5.310
3,097,300
-0.97(-15.45%)
Sep 12, 2019
6.100
6.780
5.210
6.280
5,679,688
+0.48(+8.28%)
Sep 11, 2019
6.000
6.100
5.420
5.800
2,122,965
-0.24(-3.97%)
Sep 10, 2019
5.680
6.150
5.400
6.040
2,635,020
+0.42(+7.47%)
Sep 09, 2019
5.120
5.790
4.920
5.620
3,352,681
+0.75(+15.40%)
Sep 06, 2019
5.050
5.200
4.770
4.870
1,840,900
-0.14(-2.79%)
Sep 05, 2019
4.910
5.330
4.850
5.010
1,773,328
+0.05(+1.01%)
Sep 04, 2019
5.380
5.590
4.720
4.960
4,918,189
-0.86(-14.78%)
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
.