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 (%)
Feb 26, 2021
6.580
6.680
6.310
6.450
752,900
-0.02(-0.31%)
Feb 25, 2021
6.760
6.940
6.460
6.470
714,502
-0.36(-5.27%)
Feb 24, 2021
6.960
6.990
6.720
6.830
604,788
-0.05(-0.73%)
Feb 23, 2021
6.770
6.960
6.660
6.880
837,198
-0.03(-0.43%)
Feb 22, 2021
6.970
7.000
6.770
6.910
991,994
-0.04(-0.58%)
Feb 19, 2021
6.990
7.100
6.910
6.950
803,600
+0.00(+0.00%)
Feb 18, 2021
7.160
7.250
6.940
6.950
562,257
-0.24(-3.34%)
Feb 17, 2021
7.210
7.320
6.950
7.190
1,097,095
-0.01(-0.14%)
Feb 16, 2021
7.390
7.430
7.120
7.200
715,309
-0.03(-0.41%)
Feb 12, 2021
7.230
7.272
7.080
7.230
341,100
-0.04(-0.55%)
Feb 11, 2021
7.460
7.540
7.110
7.270
398,993
-0.10(-1.36%)
Feb 10, 2021
7.580
7.630
7.220
7.370
538,588
-0.12(-1.60%)
Feb 09, 2021
7.620
7.650
7.440
7.490
711,990
-0.10(-1.32%)
Feb 08, 2021
7.310
7.770
7.310
7.590
780,371
+0.28(+3.83%)
Feb 05, 2021
7.240
7.390
7.060
7.310
553,200
+0.17(+2.38%)
Feb 04, 2021
7.230
7.300
7.090
7.140
561,746
+0.00(+0.00%)
Feb 03, 2021
7.050
7.270
7.000
7.140
410,982
+0.09(+1.28%)
Feb 02, 2021
7.050
7.082
6.760
7.050
578,802
+0.09(+1.29%)
Feb 01, 2021
6.880
6.990
6.750
6.960
418,700
+0.17(+2.50%)
Jan 29, 2021
7.010
7.130
6.730
6.790
887,700
-0.08(-1.16%)
Jan 28, 2021
6.980
7.120
6.800
6.870
748,908
-0.03(-0.43%)
Jan 27, 2021
7.130
7.280
6.750
6.900
1,521,838
-0.46(-6.25%)
Jan 26, 2021
7.650
7.860
7.280
7.360
589,376
-0.33(-4.29%)
Jan 25, 2021
7.220
7.710
7.150
7.690
1,598,087
+0.47(+6.51%)
Jan 22, 2021
7.060
7.240
6.950
7.220
741,800
+0.17(+2.41%)
Jan 21, 2021
6.990
7.240
6.830
7.050
1,476,101
+0.19(+2.77%)
Jan 20, 2021
6.890
6.950
6.800
6.860
389,979
+0.03(+0.44%)
Jan 19, 2021
6.830
6.960
6.760
6.830
431,022
+0.01(+0.15%)
Jan 15, 2021
6.870
6.990
6.780
6.820
407,400
-0.11(-1.59%)
Jan 14, 2021
6.970
7.070
6.800
6.930
664,131
-0.01(-0.14%)
Jan 13, 2021
7.090
7.170
6.910
6.940
409,777
-0.18(-2.53%)
Jan 12, 2021
7.060
7.310
7.020
7.120
1,283,509
+0.06(+0.85%)
Jan 11, 2021
7.110
7.440
6.960
7.060
563,305
+0.06(+0.86%)
Jan 08, 2021
6.900
7.360
6.770
7.000
963,700
+0.25(+3.70%)
Jan 07, 2021
6.670
6.790
6.570
6.750
963,484
+0.14(+2.12%)
Jan 06, 2021
6.670
6.800
6.410
6.610
698,507
+0.26(+4.09%)
Jan 05, 2021
6.450
6.600
6.320
6.350
486,561
-0.12(-1.85%)
Jan 04, 2021
6.510
6.610
6.384
6.470
270,519
+0.00(+0.00%)
Dec 31, 2020
6.470
6.470
6.470
709,256
-0.26(-3.86%)
Dec 30, 2020
6.600
6.810
6.550
6.730
709,256
+0.13(+1.97%)
Dec 29, 2020
6.830
6.890
6.460
6.600
409,774
-0.22(-3.15%)
Dec 28, 2020
6.900
6.910
6.760
6.815
572,955
-0.06(-0.94%)
Dec 24, 2020
6.920
7.031
6.800
6.880
242,100
-0.06(-0.86%)
Dec 23, 2020
7.050
7.050
6.680
6.940
609,226
-0.07(-1.00%)
Dec 22, 2020
6.940
7.220
6.900
7.010
1,100,946
+0.02(+0.36%)
Dec 21, 2020
6.900
7.100
6.750
6.985
624,354
+0.04(+0.50%)
Dec 18, 2020
7.020
7.110
6.870
6.950
2,202,700
-0.11(-1.56%)
Dec 17, 2020
7.100
7.160
6.850
7.060
933,398
-0.04(-0.56%)
Dec 16, 2020
7.070
7.190
6.910
7.100
1,357,842
+0.09(+1.28%)
Dec 15, 2020
7.010
7.040
6.640
7.010
968,775
+0.13(+1.89%)
Dec 14, 2020
7.170
7.350
6.840
6.880
2,722,541
+0.20(+2.99%)
Dec 11, 2020
6.800
7.300
6.560
6.680
2,317,900
+0.78(+13.22%)
Dec 10, 2020
5.850
5.920
5.770
5.900
509,799
+0.01(+0.17%)
Dec 09, 2020
6.390
6.400
5.770
5.890
473,253
-0.43(-6.80%)
Dec 08, 2020
6.260
6.340
6.095
6.320
417,078
+0.01(+0.16%)
Dec 07, 2020
6.400
6.470
6.170
6.310
523,496
-0.01(-0.16%)
Dec 04, 2020
6.200
6.410
6.150
6.320
905,400
+0.28(+4.64%)
Dec 03, 2020
6.100
6.130
6.000
6.040
389,909
-0.06(-0.98%)
Dec 02, 2020
6.070
6.160
6.000
6.100
246,021
-0.03(-0.49%)
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
.