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
)
6.450
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2020
7.650
7.680
6.560
6.580
929,895
-1.08(-14.10%)
Apr 29, 2020
7.610
7.800
7.500
7.660
556,739
+0.21(+2.82%)
Apr 28, 2020
7.660
7.660
7.290
7.450
559,537
-0.07(-0.93%)
Apr 27, 2020
7.550
7.690
7.305
7.520
708,182
-0.01(-0.13%)
Apr 24, 2020
7.240
7.550
7.160
7.530
603,200
+0.39(+5.46%)
Apr 23, 2020
6.840
7.250
6.840
7.140
628,899
+0.32(+4.69%)
Apr 22, 2020
6.960
7.000
6.780
6.820
453,641
+0.05(+0.74%)
Apr 21, 2020
6.820
6.990
6.510
6.770
1,109,168
-0.05(-0.73%)
Apr 20, 2020
6.840
7.075
6.620
6.820
725,519
-0.22(-3.12%)
Apr 17, 2020
7.200
7.200
6.520
7.040
910,700
+0.16(+2.33%)
Apr 16, 2020
7.030
7.050
6.720
6.880
803,212
+0.19(+2.84%)
Apr 15, 2020
7.030
7.030
6.410
6.690
785,401
-0.15(-2.19%)
Apr 14, 2020
6.500
6.930
6.430
6.840
882,251
+0.59(+9.44%)
Apr 13, 2020
6.060
6.330
5.910
6.250
422,123
+0.19(+3.14%)
Apr 09, 2020
5.850
6.170
5.720
6.060
897,700
+0.35(+6.13%)
Apr 08, 2020
5.460
5.770
5.405
5.710
357,208
+0.34(+6.33%)
Apr 07, 2020
5.790
5.822
5.360
5.370
447,258
-0.34(-5.95%)
Apr 06, 2020
6.000
6.000
5.600
5.710
528,270
-0.04(-0.70%)
Apr 03, 2020
5.720
5.850
5.360
5.750
471,900
-0.01(-0.17%)
Apr 02, 2020
5.300
5.780
5.240
5.760
614,850
+0.38(+7.06%)
Apr 01, 2020
5.440
5.670
5.310
5.380
919,121
-0.30(-5.36%)
Mar 31, 2020
5.760
5.830
5.370
5.685
741,572
-0.08(-1.47%)
Mar 30, 2020
5.700
5.860
5.510
5.770
687,045
+0.18(+3.22%)
Mar 27, 2020
5.810
6.050
5.570
5.590
737,200
-0.41(-6.83%)
Mar 26, 2020
5.710
6.240
5.650
6.000
910,002
+0.34(+6.01%)
Mar 25, 2020
5.960
6.320
5.580
5.660
857,020
-0.30(-5.03%)
Mar 24, 2020
6.100
6.300
5.580
5.960
753,686
+0.20(+3.47%)
Mar 23, 2020
5.420
5.850
5.110
5.760
1,177,601
+0.43(+8.07%)
Mar 20, 2020
4.890
5.650
4.810
5.330
2,382,800
+0.32(+6.39%)
Mar 19, 2020
4.550
5.290
4.400
5.010
701,097
+0.47(+10.35%)
Mar 18, 2020
4.720
4.980
4.220
4.540
779,809
-0.38(-7.72%)
Mar 17, 2020
4.450
4.980
4.380
4.920
831,028
+0.57(+13.10%)
Mar 16, 2020
4.340
5.000
4.280
4.350
1,252,220
-0.94(-17.77%)
Mar 13, 2020
5.560
5.810
5.050
5.290
1,186,000
+0.06(+1.15%)
Mar 12, 2020
5.500
5.780
5.200
5.230
1,036,123
-0.75(-12.54%)
Mar 11, 2020
6.250
6.270
5.820
5.980
1,063,454
-0.26(-4.17%)
Mar 10, 2020
6.310
6.470
5.990
6.240
695,462
+0.14(+2.30%)
Mar 09, 2020
6.040
6.160
5.590
6.100
1,236,715
-0.16(-2.56%)
Mar 06, 2020
6.330
6.470
6.040
6.260
909,300
-0.32(-4.86%)
Mar 05, 2020
6.800
6.920
6.380
6.580
1,093,803
-0.40(-5.73%)
Mar 04, 2020
7.040
7.290
6.870
6.980
376,785
+0.03(+0.43%)
Mar 03, 2020
7.190
7.410
6.870
6.950
750,261
-0.25(-3.47%)
Mar 02, 2020
6.970
7.220
6.800
7.200
884,311
+0.28(+4.05%)
Feb 28, 2020
6.380
6.950
6.310
6.920
890,900
+0.24(+3.59%)
Feb 27, 2020
6.600
7.020
6.280
6.680
835,389
-0.16(-2.34%)
Feb 26, 2020
7.010
7.350
6.730
6.840
978,837
-0.15(-2.15%)
Feb 25, 2020
7.650
7.780
6.970
6.990
984,470
-0.63(-8.27%)
Feb 24, 2020
7.830
8.140
7.450
7.620
1,030,576
-0.40(-4.99%)
Feb 21, 2020
8.770
8.790
7.925
8.020
1,490,600
-0.77(-8.76%)
Feb 20, 2020
8.270
8.815
8.250
8.790
1,010,280
+0.50(+6.03%)
Feb 19, 2020
8.000
8.300
7.870
8.290
1,088,093
+0.33(+4.15%)
Feb 18, 2020
7.340
8.070
7.280
7.960
1,441,221
+0.76(+10.56%)
Feb 14, 2020
7.640
7.730
7.135
7.200
810,100
-0.48(-6.25%)
Feb 13, 2020
7.850
7.950
7.410
7.680
722,720
-0.12(-1.54%)
Feb 12, 2020
7.800
8.100
7.590
7.800
1,625,406
+0.37(+4.98%)
Feb 11, 2020
7.400
7.650
7.280
7.430
465,247
+0.10(+1.36%)
Feb 10, 2020
7.330
7.580
7.210
7.330
1,810,714
+0.15(+2.09%)
Feb 07, 2020
7.300
7.310
6.990
7.180
487,000
-0.11(-1.51%)
Feb 06, 2020
7.360
7.370
7.090
7.290
695,106
-0.05(-0.68%)
Feb 05, 2020
7.330
7.470
7.160
7.340
499,743
+0.00(+0.00%)
Feb 04, 2020
7.310
7.490
7.150
7.340
359,097
+0.09(+1.24%)
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
.