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 29, 2017
5.600
5.650
5.450
5.600
138,247
+0.05(+0.90%)
Sep 28, 2017
5.700
5.700
5.400
5.550
132,596
-0.05(-0.89%)
Sep 27, 2017
5.300
5.650
5.050
5.600
274,158
+0.30(+5.66%)
Sep 26, 2017
5.400
5.400
4.750
5.300
384,914
+0.00(+0.00%)
Sep 25, 2017
5.300
5.550
5.295
5.300
219,246
+0.00(+0.00%)
Sep 22, 2017
5.350
5.404
5.250
5.300
133,201
-0.10(-1.85%)
Sep 21, 2017
5.500
5.500
5.305
5.400
107,917
-0.05(-0.92%)
Sep 20, 2017
5.600
5.750
5.400
5.450
203,960
-0.15(-2.68%)
Sep 19, 2017
5.600
5.650
5.450
5.600
133,937
+0.05(+0.90%)
Sep 18, 2017
5.350
5.750
5.300
5.550
381,705
+0.25(+4.72%)
Sep 15, 2017
5.400
5.450
5.250
5.300
542,946
-0.05(-0.93%)
Sep 14, 2017
5.450
5.550
5.300
5.350
133,867
-0.10(-1.83%)
Sep 13, 2017
5.350
5.500
5.250
5.450
164,321
+0.10(+1.87%)
Sep 12, 2017
5.700
5.775
5.200
5.350
326,195
-0.35(-6.14%)
Sep 11, 2017
5.700
5.950
5.555
5.700
225,201
+0.05(+0.88%)
Sep 08, 2017
5.700
5.700
5.350
5.650
183,855
+0.00(+0.00%)
Sep 07, 2017
5.350
5.750
5.200
5.650
341,177
+0.30(+5.61%)
Sep 06, 2017
5.100
5.650
5.100
5.350
565,456
+0.25(+4.90%)
Sep 05, 2017
5.100
5.300
5.050
5.100
231,636
-0.05(-0.97%)
Sep 01, 2017
5.200
5.200
4.850
5.150
169,387
+0.00(+0.00%)
Aug 31, 2017
5.000
5.200
4.950
5.150
223,640
+0.20(+4.04%)
Aug 30, 2017
5.000
5.100
4.900
4.950
141,863
-0.05(-1.00%)
Aug 29, 2017
5.050
5.150
4.850
5.000
286,797
-0.05(-0.99%)
Aug 28, 2017
5.100
5.200
4.950
5.050
134,925
+0.00(+0.00%)
Aug 25, 2017
5.350
5.350
5.000
5.050
116,575
-0.25(-4.72%)
Aug 24, 2017
5.150
5.300
4.950
5.300
161,486
+0.20(+3.92%)
Aug 23, 2017
5.200
5.417
5.050
5.100
183,885
-0.20(-3.77%)
Aug 22, 2017
5.000
5.350
4.950
5.300
236,930
+0.30(+6.00%)
Aug 21, 2017
4.650
5.100
4.575
5.000
776,445
+0.30(+6.38%)
Aug 18, 2017
4.400
4.750
4.400
4.700
179,451
+0.25(+5.62%)
Aug 17, 2017
4.700
4.724
4.450
4.450
311,382
-0.30(-6.32%)
Aug 16, 2017
4.800
4.950
4.650
4.750
226,398
+0.05(+1.06%)
Aug 15, 2017
5.150
5.150
4.650
4.700
185,582
-0.40(-7.84%)
Aug 14, 2017
5.100
5.300
5.000
5.100
229,278
+0.00(+0.00%)
Aug 11, 2017
4.950
5.100
4.850
5.100
210,830
+0.25(+5.15%)
Aug 10, 2017
4.750
5.250
4.750
4.850
425,918
+0.15(+3.19%)
Aug 09, 2017
4.450
4.850
4.300
4.700
458,723
+0.35(+8.05%)
Aug 08, 2017
4.600
4.850
4.275
4.350
267,388
-0.20(-4.40%)
Aug 07, 2017
4.800
4.850
4.525
4.550
354,211
-0.25(-5.21%)
Aug 04, 2017
4.950
4.500
4.800
404,651
+0.15(+3.23%)
Aug 03, 2017
5.000
5.150
4.400
4.650
321,845
-0.35(-7.00%)
Aug 02, 2017
5.150
5.150
4.850
5.000
188,395
-0.10(-1.96%)
Aug 01, 2017
5.250
5.300
4.975
5.100
208,782
-0.10(-1.92%)
Jul 31, 2017
5.300
5.400
5.200
5.200
173,848
-0.10(-1.89%)
Jul 28, 2017
5.400
5.500
5.200
5.300
267,045
-0.15(-2.75%)
Jul 27, 2017
5.700
5.800
5.400
5.450
224,609
-0.15(-2.68%)
Jul 26, 2017
5.750
5.850
5.600
5.600
121,071
-0.15(-2.61%)
Jul 25, 2017
6.000
6.100
5.700
5.750
305,945
-0.20(-3.36%)
Jul 24, 2017
5.650
6.200
5.600
5.950
451,250
+0.35(+6.25%)
Jul 21, 2017
5.550
5.800
5.400
5.600
175,321
+0.10(+1.82%)
Jul 20, 2017
5.400
5.600
5.250
5.500
186,347
+0.20(+3.77%)
Jul 19, 2017
5.450
5.700
5.300
5.300
259,742
-0.10(-1.85%)
Jul 18, 2017
5.800
5.850
5.400
5.400
205,759
-0.40(-6.90%)
Jul 17, 2017
5.800
5.900
5.750
5.800
224,752
+0.05(+0.87%)
Jul 14, 2017
5.950
5.950
5.750
5.750
301,640
-0.20(-3.36%)
Jul 13, 2017
5.800
5.950
5.650
5.950
263,130
+0.10(+1.71%)
Jul 12, 2017
5.500
6.100
5.500
5.850
502,379
+0.35(+6.36%)
Jul 11, 2017
5.450
5.650
5.400
5.500
287,191
+0.00(+0.00%)
Jul 10, 2017
5.600
6.000
5.500
5.500
359,746
+0.05(+0.92%)
Jul 07, 2017
5.200
5.450
5.150
5.450
256,378
+0.35(+6.86%)
Jul 06, 2017
5.200
5.300
5.000
5.100
156,974
-0.10(-1.92%)
Jul 05, 2017
5.250
5.400
5.100
5.200
259,492
-0.10(-1.89%)
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
.