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 (%)
Sep 30, 2020
5.320
5.420
5.220
5.250
406,106
-0.04(-0.76%)
Sep 29, 2020
5.360
5.395
5.205
5.290
431,617
-0.05(-0.94%)
Sep 28, 2020
5.410
5.495
5.294
5.340
300,486
-0.05(-0.93%)
Sep 25, 2020
5.310
5.520
5.250
5.390
379,700
+0.07(+1.32%)
Sep 24, 2020
5.520
5.600
5.220
5.320
777,005
-0.23(-4.14%)
Sep 23, 2020
5.680
5.790
5.520
5.550
636,506
-0.12(-2.12%)
Sep 22, 2020
5.770
5.890
5.581
5.670
557,928
-0.06(-1.05%)
Sep 21, 2020
5.980
6.060
5.690
5.730
892,654
-0.33(-5.45%)
Sep 18, 2020
6.060
6.060
5.770
6.060
2,109,700
+0.06(+1.00%)
Sep 17, 2020
6.220
6.220
5.790
6.000
927,337
-0.19(-3.07%)
Sep 16, 2020
6.050
6.510
6.040
6.190
1,150,694
+0.10(+1.64%)
Sep 15, 2020
5.310
6.220
5.250
6.090
1,519,141
-0.16(-2.48%)
Sep 14, 2020
6.000
6.260
5.980
6.245
695,558
+0.36(+6.03%)
Sep 11, 2020
5.910
6.030
5.790
5.890
343,500
+0.02(+0.34%)
Sep 10, 2020
5.800
6.050
5.800
5.870
454,200
+0.06(+1.03%)
Sep 09, 2020
5.940
6.070
5.770
5.810
389,943
-0.09(-1.53%)
Sep 08, 2020
5.660
6.000
5.580
5.900
384,716
+0.13(+2.25%)
Sep 04, 2020
5.870
5.900
5.500
5.770
659,700
-0.04(-0.69%)
Sep 03, 2020
5.590
5.860
5.470
5.810
809,985
+0.19(+3.38%)
Sep 02, 2020
5.460
5.660
5.410
5.620
359,917
+0.12(+2.18%)
Sep 01, 2020
5.700
5.730
5.380
5.500
520,798
-0.24(-4.18%)
Aug 31, 2020
5.620
5.795
5.560
5.740
419,336
+0.11(+1.95%)
Aug 28, 2020
5.530
5.640
5.480
5.630
303,800
+0.09(+1.62%)
Aug 27, 2020
5.620
5.620
5.420
5.540
421,057
-0.08(-1.51%)
Aug 26, 2020
5.730
5.820
5.580
5.625
258,328
-0.14(-2.51%)
Aug 25, 2020
5.650
5.780
5.560
5.770
161,166
+0.11(+1.94%)
Aug 24, 2020
6.000
6.020
5.610
5.660
437,258
-0.25(-4.31%)
Aug 21, 2020
5.900
5.970
5.840
5.915
322,800
-0.04(-0.59%)
Aug 20, 2020
5.750
6.020
5.720
5.950
263,768
+0.13(+2.23%)
Aug 19, 2020
5.810
5.920
5.720
5.820
281,589
-0.00(-0.09%)
Aug 18, 2020
5.900
5.910
5.750
5.825
303,638
-0.08(-1.44%)
Aug 17, 2020
5.630
5.930
5.620
5.910
517,342
+0.30(+5.35%)
Aug 14, 2020
5.670
5.730
5.581
5.610
321,700
-0.07(-1.32%)
Aug 13, 2020
5.700
5.780
5.610
5.685
334,476
-0.05(-0.79%)
Aug 12, 2020
5.630
5.760
5.590
5.730
393,257
+0.15(+2.69%)
Aug 11, 2020
5.770
5.819
5.560
5.580
420,717
-0.11(-1.93%)
Aug 10, 2020
5.780
5.910
5.670
5.690
415,031
-0.09(-1.56%)
Aug 07, 2020
5.600
5.865
5.531
5.780
321,200
+0.14(+2.48%)
Aug 06, 2020
5.690
5.750
5.420
5.640
568,453
-0.09(-1.57%)
Aug 05, 2020
5.750
5.790
5.610
5.730
1,068,900
+0.05(+0.88%)
Aug 04, 2020
5.930
5.940
5.580
5.680
471,634
-0.25(-4.14%)
Aug 03, 2020
5.710
5.935
5.480
5.925
804,696
+0.27(+4.87%)
Jul 31, 2020
5.780
5.780
5.460
5.650
777,900
-0.12(-2.08%)
Jul 30, 2020
5.820
5.920
5.720
5.770
509,325
-0.10(-1.70%)
Jul 29, 2020
6.160
6.180
5.830
5.870
497,646
-0.26(-4.24%)
Jul 28, 2020
6.490
6.490
6.110
6.130
467,851
-0.40(-6.05%)
Jul 27, 2020
6.330
6.540
6.250
6.525
378,401
+0.21(+3.24%)
Jul 24, 2020
6.540
6.570
6.230
6.320
501,400
-0.25(-3.81%)
Jul 23, 2020
6.730
6.770
6.520
6.570
280,228
-0.17(-2.45%)
Jul 22, 2020
6.860
6.930
6.640
6.735
350,958
-0.14(-2.11%)
Jul 21, 2020
6.950
6.970
6.520
6.880
563,580
+0.01(+0.15%)
Jul 20, 2020
6.840
7.005
6.765
6.870
337,828
+0.06(+0.88%)
Jul 17, 2020
6.570
7.056
6.563
6.810
585,800
+0.26(+3.97%)
Jul 16, 2020
6.540
6.600
6.350
6.550
388,190
-0.06(-0.91%)
Jul 15, 2020
6.550
6.720
6.320
6.610
543,250
+0.22(+3.44%)
Jul 14, 2020
6.230
6.400
6.090
6.390
568,818
+0.21(+3.40%)
Jul 13, 2020
6.440
6.510
6.150
6.180
714,631
-0.24(-3.74%)
Jul 10, 2020
6.620
6.680
6.420
6.420
423,100
-0.19(-2.80%)
Jul 09, 2020
7.040
7.140
6.560
6.605
836,457
-0.44(-6.31%)
Jul 08, 2020
6.970
7.050
6.750
7.050
610,229
+0.04(+0.57%)
Jul 07, 2020
7.000
7.150
6.920
7.010
474,782
-0.06(-0.85%)
Jul 06, 2020
7.110
7.190
6.920
7.070
600,663
+0.05(+0.71%)
Jul 02, 2020
6.850
7.120
6.680
7.020
598,200
+0.19(+2.78%)
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
.