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, 2016
12.49
13.00
12.42
12.94
494,394
+0.41(+3.27%)
Sep 29, 2016
12.90
12.98
12.40
12.53
180,647
-0.37(-2.87%)
Sep 28, 2016
13.02
13.14
12.75
12.90
282,257
-0.12(-0.92%)
Sep 27, 2016
12.23
13.29
12.22
13.02
367,963
+0.75(+6.11%)
Sep 26, 2016
12.23
12.42
12.14
12.27
152,691
-0.04(-0.32%)
Sep 23, 2016
11.84
12.54
11.69
12.31
123,844
+0.48(+4.06%)
Sep 22, 2016
12.00
12.00
11.41
11.83
117,037
-0.14(-1.17%)
Sep 21, 2016
11.43
11.99
11.35
11.97
172,614
+0.55(+4.82%)
Sep 20, 2016
11.34
11.64
11.29
11.42
165,520
+0.20(+1.78%)
Sep 19, 2016
11.23
11.34
11.04
11.22
105,407
+0.02(+0.18%)
Sep 16, 2016
11.24
11.30
11.00
11.20
418,255
-0.04(-0.36%)
Sep 15, 2016
10.86
11.29
10.71
11.24
171,208
+0.39(+3.59%)
Sep 14, 2016
10.53
10.96
10.36
10.85
122,843
+0.38(+3.63%)
Sep 13, 2016
10.67
10.88
10.21
10.47
141,766
-0.30(-2.79%)
Sep 12, 2016
10.48
10.81
10.21
10.77
124,751
+0.25(+2.38%)
Sep 09, 2016
11.13
11.22
10.50
10.52
145,860
-0.78(-6.90%)
Sep 08, 2016
10.86
11.32
10.70
11.30
139,170
+0.43(+3.96%)
Sep 07, 2016
10.64
10.87
10.55
10.87
113,577
+0.22(+2.07%)
Sep 06, 2016
10.29
10.73
10.19
10.65
110,035
+0.42(+4.11%)
Sep 02, 2016
10.32
10.23
10.23
10.23
208,700
-0.09(-0.87%)
Sep 01, 2016
9.930
10.41
9.765
10.32
250,534
+0.35(+3.51%)
Aug 31, 2016
10.52
10.60
9.570
9.970
865,181
-0.53(-5.05%)
Aug 30, 2016
10.26
10.60
10.26
10.50
103,810
+0.19(+1.84%)
Aug 29, 2016
10.35
10.40
10.07
10.31
181,121
-0.04(-0.39%)
Aug 26, 2016
10.06
10.42
9.890
10.35
217,507
+0.29(+2.88%)
Aug 25, 2016
9.640
10.29
9.640
10.06
200,947
+0.45(+4.68%)
Aug 24, 2016
10.03
10.46
9.470
9.610
270,330
-0.39(-3.90%)
Aug 23, 2016
10.18
10.20
9.810
10.00
179,066
-0.06(-0.60%)
Aug 22, 2016
9.980
10.28
9.860
10.06
112,592
+0.16(+1.62%)
Aug 19, 2016
10.40
10.40
9.850
9.900
125,002
-0.52(-4.99%)
Aug 18, 2016
10.27
10.54
10.27
10.42
57,843
+0.08(+0.77%)
Aug 17, 2016
10.36
10.48
9.995
10.34
112,674
-0.01(-0.10%)
Aug 16, 2016
10.35
10.57
10.23
10.35
274,961
+0.00(+0.00%)
Aug 15, 2016
10.15
10.44
10.15
10.35
94,744
+0.27(+2.68%)
Aug 12, 2016
10.06
10.15
10.00
10.08
70,252
+0.03(+0.30%)
Aug 11, 2016
9.940
10.16
9.774
10.05
77,407
+0.15(+1.52%)
Aug 10, 2016
10.26
10.34
9.660
9.900
110,004
-0.30(-2.94%)
Aug 09, 2016
10.18
10.30
9.950
10.20
93,544
-0.09(-0.87%)
Aug 08, 2016
10.39
10.62
10.20
10.29
77,293
+0.02(+0.19%)
Aug 05, 2016
10.34
10.49
10.23
10.27
134,039
-0.02(-0.19%)
Aug 04, 2016
10.47
10.59
10.24
10.29
62,276
-0.15(-1.44%)
Aug 03, 2016
10.44
10.48
10.25
10.44
70,953
+0.00(+0.00%)
Aug 02, 2016
10.55
10.69
10.28
10.44
58,086
-0.06(-0.57%)
Aug 01, 2016
10.80
10.90
10.46
10.50
107,644
-0.18(-1.69%)
Jul 29, 2016
10.58
10.75
10.38
10.68
110,000
+0.06(+0.56%)
Jul 28, 2016
10.80
10.86
10.54
10.62
106,512
-0.18(-1.67%)
Jul 27, 2016
10.69
10.89
10.51
10.80
129,504
+0.14(+1.31%)
Jul 26, 2016
10.35
10.70
10.18
10.66
323,608
+0.28(+2.70%)
Jul 25, 2016
10.61
10.71
10.19
10.38
192,106
-0.22(-2.08%)
Jul 22, 2016
10.71
10.86
10.46
10.60
202,916
+0.05(+0.47%)
Jul 21, 2016
10.07
11.07
10.05
10.55
249,695
+0.62(+6.24%)
Jul 20, 2016
9.760
9.970
9.500
9.930
45,695
+0.20(+2.06%)
Jul 19, 2016
9.960
10.26
9.478
9.730
211,985
-0.24(-2.41%)
Jul 18, 2016
10.00
10.14
9.620
9.970
199,649
-0.02(-0.20%)
Jul 15, 2016
8.890
10.89
8.850
9.990
722,415
+1.24(+14.17%)
Jul 14, 2016
9.120
9.120
8.670
8.750
86,081
-0.21(-2.34%)
Jul 13, 2016
9.490
9.520
8.940
8.960
36,737
-0.43(-4.58%)
Jul 12, 2016
9.470
9.570
9.322
9.390
48,006
+0.04(+0.43%)
Jul 11, 2016
9.330
9.500
9.170
9.350
35,016
+0.09(+0.97%)
Jul 08, 2016
9.060
9.350
9.050
9.260
67,248
+0.21(+2.32%)
Jul 07, 2016
8.890
9.080
8.890
9.050
45,721
+0.46(+5.36%)
Jul 05, 2016
8.810
8.820
8.420
8.590
55,852
-0.34(-3.81%)
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
.