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 (%)
Aug 30, 2019
3.460
3.520
3.220
3.400
470,000
-0.11(-3.13%)
Aug 29, 2019
3.750
3.760
3.480
3.510
617,036
-0.16(-4.36%)
Aug 28, 2019
3.670
3.810
3.600
3.670
327,213
-0.02(-0.54%)
Aug 27, 2019
3.730
3.900
3.600
3.690
679,714
+0.03(+0.82%)
Aug 26, 2019
3.520
3.900
3.450
3.660
980,765
+0.14(+3.98%)
Aug 23, 2019
3.620
3.650
3.330
3.520
643,300
-0.08(-2.22%)
Aug 22, 2019
3.490
3.650
3.400
3.600
673,050
+0.17(+4.96%)
Aug 21, 2019
3.170
3.500
2.970
3.430
871,030
+0.29(+9.24%)
Aug 20, 2019
3.100
3.330
2.970
3.140
1,019,596
+0.17(+5.72%)
Aug 19, 2019
2.590
3.060
2.550
2.970
899,294
+0.50(+20.24%)
Aug 16, 2019
2.170
2.500
2.170
2.470
196,100
+0.32(+14.88%)
Aug 15, 2019
2.230
2.290
2.100
2.150
155,774
-0.07(-3.15%)
Aug 14, 2019
2.290
2.310
2.220
2.220
99,447
-0.12(-5.13%)
Aug 13, 2019
2.260
2.380
2.260
2.340
59,759
+0.09(+4.00%)
Aug 12, 2019
2.300
2.350
2.250
2.250
74,037
-0.03(-1.32%)
Aug 09, 2019
2.280
2.370
2.280
2.280
81,300
-0.06(-2.56%)
Aug 08, 2019
2.250
2.440
2.250
2.340
94,408
+0.10(+4.46%)
Aug 07, 2019
2.250
2.340
2.210
2.240
61,688
-0.02(-0.88%)
Aug 06, 2019
2.230
2.300
2.160
2.260
55,663
+0.06(+2.73%)
Aug 05, 2019
2.280
2.340
2.190
2.200
129,838
-0.14(-5.98%)
Aug 02, 2019
2.410
2.434
2.270
2.340
81,000
-0.08(-3.31%)
Aug 01, 2019
2.410
2.520
2.380
2.420
78,101
+0.01(+0.41%)
Jul 31, 2019
2.450
2.500
2.410
2.410
121,954
-0.05(-2.03%)
Jul 30, 2019
2.400
2.500
2.400
2.460
116,819
+0.05(+2.07%)
Jul 29, 2019
2.360
2.450
2.350
2.410
72,157
+0.03(+1.26%)
Jul 26, 2019
2.390
2.430
2.360
2.380
94,900
+0.01(+0.42%)
Jul 25, 2019
2.390
2.480
2.312
2.370
115,692
+0.00(+0.00%)
Jul 24, 2019
2.260
2.390
2.250
2.370
84,287
+0.09(+3.95%)
Jul 23, 2019
2.380
2.400
2.270
2.280
116,250
-0.10(-4.20%)
Jul 22, 2019
2.500
2.510
2.330
2.380
135,103
-0.12(-4.80%)
Jul 19, 2019
2.530
2.560
2.470
2.500
60,600
-0.07(-2.72%)
Jul 18, 2019
2.600
2.610
2.500
2.570
87,603
-0.03(-1.15%)
Jul 17, 2019
2.590
2.640
2.570
2.600
37,941
+0.01(+0.39%)
Jul 16, 2019
2.550
2.620
2.540
2.590
105,851
+0.05(+1.97%)
Jul 15, 2019
2.530
2.600
2.500
2.540
36,586
+0.00(+0.00%)
Jul 12, 2019
2.560
2.600
2.510
2.540
89,700
-0.04(-1.55%)
Jul 11, 2019
2.630
2.670
2.550
2.580
75,864
-0.05(-1.90%)
Jul 10, 2019
2.610
2.670
2.570
2.630
75,214
+0.02(+0.77%)
Jul 09, 2019
2.560
2.650
2.560
2.610
168,355
+0.04(+1.56%)
Jul 08, 2019
2.690
2.740
2.560
2.570
85,286
-0.13(-4.81%)
Jul 05, 2019
2.670
2.750
2.660
2.700
50,300
+0.02(+0.75%)
Jul 03, 2019
2.750
2.790
2.660
2.680
44,600
+0.01(+0.37%)
Jul 02, 2019
2.750
2.760
2.650
2.670
74,215
-0.08(-2.91%)
Jul 01, 2019
2.750
2.780
2.640
2.750
68,187
+0.06(+2.23%)
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%)
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
.