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
)
6.460
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jun 28, 2019
2.530
2.700
2.530
2.690
656,000
+0.16(+6.32%)
Jun 27, 2019
2.500
2.600
2.500
2.530
108,577
+0.03(+1.20%)
Jun 26, 2019
2.520
2.540
2.450
2.500
120,522
-0.01(-0.40%)
Jun 25, 2019
2.560
2.580
2.440
2.510
77,747
-0.07(-2.71%)
Jun 24, 2019
2.580
2.620
2.520
2.580
66,144
-0.01(-0.39%)
Jun 21, 2019
2.550
2.620
2.520
2.590
173,000
-0.01(-0.38%)
Jun 20, 2019
2.550
2.630
2.530
2.600
167,408
+0.05(+1.96%)
Jun 19, 2019
2.530
2.605
2.520
2.550
84,488
+0.04(+1.59%)
Jun 18, 2019
2.500
2.570
2.350
2.510
694,624
+0.02(+0.80%)
Jun 17, 2019
2.670
2.730
2.440
2.490
274,005
-0.17(-6.39%)
Jun 14, 2019
2.720
2.790
2.640
2.660
49,100
-0.08(-2.92%)
Jun 13, 2019
2.670
2.790
2.670
2.740
71,147
+0.09(+3.40%)
Jun 12, 2019
2.600
2.790
2.600
2.650
103,505
+0.03(+1.15%)
Jun 11, 2019
2.640
2.760
2.560
2.620
112,571
+0.00(+0.19%)
Jun 10, 2019
2.600
2.790
2.600
2.615
74,583
+0.04(+1.36%)
Jun 07, 2019
2.650
2.650
2.530
2.580
116,000
-0.07(-2.64%)
Jun 06, 2019
2.580
2.680
2.530
2.650
80,108
+0.08(+3.11%)
Jun 05, 2019
2.660
2.683
2.570
2.570
65,975
-0.13(-4.81%)
Jun 04, 2019
2.520
2.720
2.520
2.700
141,311
+0.10(+3.85%)
Jun 03, 2019
2.750
2.820
2.570
2.600
80,906
-0.13(-4.76%)
May 31, 2019
2.520
2.760
2.460
2.730
215,400
+0.18(+7.06%)
May 30, 2019
2.660
2.750
2.540
2.550
119,548
-0.10(-3.77%)
May 29, 2019
2.650
2.710
2.620
2.650
89,923
-0.03(-1.12%)
May 28, 2019
2.810
2.860
2.680
2.680
202,522
-0.13(-4.63%)
May 24, 2019
2.740
2.860
2.740
2.810
72,100
+0.08(+2.93%)
May 23, 2019
2.780
2.870
2.670
2.730
260,074
-0.08(-2.85%)
May 22, 2019
2.890
2.970
2.770
2.810
54,569
-0.11(-3.77%)
May 21, 2019
2.900
3.030
2.869
2.920
67,347
+0.04(+1.39%)
May 20, 2019
2.960
3.160
2.830
2.880
96,858
-0.11(-3.68%)
May 17, 2019
3.050
3.070
2.955
2.990
114,100
-0.09(-2.92%)
May 16, 2019
3.130
3.210
3.006
3.080
81,625
-0.05(-1.60%)
May 15, 2019
3.100
3.210
3.065
3.130
54,874
-0.02(-0.63%)
May 14, 2019
2.960
3.190
2.960
3.150
136,043
+0.16(+5.35%)
May 13, 2019
3.240
3.240
2.950
2.990
201,177
-0.28(-8.56%)
May 10, 2019
3.240
3.280
3.170
3.270
66,300
+0.04(+1.24%)
May 09, 2019
3.210
3.270
3.150
3.230
101,674
-0.02(-0.62%)
May 08, 2019
3.320
3.430
3.240
3.250
97,525
-0.16(-4.69%)
May 07, 2019
3.350
3.470
3.350
3.410
156,551
+0.00(+0.00%)
May 06, 2019
3.330
3.500
3.310
3.410
99,064
+0.00(+0.00%)
May 03, 2019
3.310
3.450
3.310
3.410
128,700
+0.13(+3.96%)
May 02, 2019
3.270
3.380
3.200
3.280
95,890
-0.02(-0.61%)
May 01, 2019
3.390
3.400
3.270
3.300
97,146
-0.10(-2.94%)
Apr 30, 2019
3.460
3.480
3.360
3.400
140,936
-0.06(-1.73%)
Apr 29, 2019
3.410
3.520
3.400
3.460
86,833
+0.01(+0.29%)
Apr 26, 2019
3.330
3.470
3.250
3.450
82,000
+0.13(+3.92%)
Apr 25, 2019
3.310
3.390
3.250
3.320
83,353
+0.02(+0.61%)
Apr 24, 2019
3.530
3.540
3.230
3.300
331,823
-0.24(-6.78%)
Apr 23, 2019
3.400
3.590
3.330
3.540
237,567
+0.15(+4.42%)
Apr 22, 2019
3.380
3.400
3.317
3.390
100,191
+0.01(+0.30%)
Apr 18, 2019
3.430
3.520
3.290
3.380
490,300
-0.08(-2.31%)
Apr 17, 2019
3.600
3.650
3.320
3.460
289,827
-0.16(-4.42%)
Apr 16, 2019
3.580
3.640
3.430
3.620
178,324
+0.08(+2.26%)
Apr 15, 2019
3.760
3.810
3.380
3.540
208,742
-0.19(-5.09%)
Apr 12, 2019
3.700
3.818
3.610
3.730
396,100
+0.08(+2.19%)
Apr 11, 2019
3.720
3.900
3.640
3.650
477,294
-0.03(-0.82%)
Apr 10, 2019
3.450
3.739
3.420
3.680
635,588
+0.23(+6.67%)
Apr 09, 2019
3.500
3.580
3.410
3.450
191,626
-0.09(-2.54%)
Apr 08, 2019
3.580
3.640
3.350
3.540
463,349
+0.27(+8.26%)
Apr 05, 2019
3.100
3.300
3.040
3.270
208,000
+0.20(+6.51%)
Apr 04, 2019
2.990
3.150
2.980
3.070
102,304
+0.09(+3.02%)
Apr 03, 2019
3.040
3.250
2.950
2.980
154,419
-0.02(-0.83%)
Apr 02, 2019
2.960
3.180
2.900
3.005
163,490
+0.09(+3.26%)
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
.