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
)
7.810
+0.020 (+0.26%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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, 2021
7.000
7.520
6.900
7.310
8,197,500
-1.12(-13.29%)
Apr 29, 2021
8.950
9.010
8.350
8.430
5,250,389
-0.55(-6.12%)
Apr 28, 2021
8.520
9.100
7.850
8.980
3,920,011
+0.42(+4.91%)
Apr 27, 2021
8.770
8.950
8.470
8.560
2,095,429
-0.12(-1.38%)
Apr 26, 2021
8.350
8.780
8.320
8.680
2,406,425
+0.44(+5.34%)
Apr 23, 2021
8.190
8.440
8.100
8.240
2,234,800
+0.05(+0.61%)
Apr 22, 2021
8.350
8.440
7.980
8.190
1,630,971
-0.06(-0.73%)
Apr 21, 2021
8.260
8.270
7.800
8.250
2,123,235
+0.18(+2.23%)
Apr 20, 2021
8.850
8.910
7.340
8.070
4,886,337
-0.74(-8.40%)
Apr 19, 2021
8.750
9.150
8.660
8.810
3,818,170
+0.12(+1.38%)
Apr 16, 2021
8.730
8.950
8.288
8.690
3,730,100
+0.03(+0.35%)
Apr 15, 2021
7.900
9.230
7.860
8.660
20,031,516
+0.82(+10.46%)
Apr 14, 2021
7.250
8.170
7.250
7.840
2,581,618
+0.64(+8.89%)
Apr 13, 2021
7.040
7.200
6.970
7.200
1,195,384
+0.17(+2.42%)
Apr 12, 2021
7.460
7.460
7.000
7.030
1,578,737
-0.41(-5.51%)
Apr 09, 2021
7.720
7.790
7.070
7.440
2,161,900
-0.42(-5.34%)
Apr 08, 2021
7.710
7.930
7.620
7.860
1,140,418
+0.24(+3.15%)
Apr 07, 2021
7.760
7.850
7.490
7.620
1,648,120
+0.05(+0.66%)
Apr 06, 2021
8.020
8.350
7.370
7.570
3,412,844
+0.00(+0.00%)
Apr 05, 2021
7.130
7.740
7.040
7.570
3,088,575
+0.71(+10.35%)
Apr 01, 2021
6.790
6.960
6.610
6.860
1,205,800
+0.24(+3.63%)
Mar 31, 2021
6.290
6.720
6.210
6.620
2,370,458
+0.42(+6.77%)
Mar 30, 2021
6.100
6.260
5.910
6.200
1,380,858
+0.10(+1.64%)
Mar 29, 2021
6.330
6.350
6.000
6.100
1,366,983
-0.15(-2.40%)
Mar 26, 2021
6.180
6.270
5.990
6.250
986,500
+0.10(+1.63%)
Mar 25, 2021
6.090
6.260
5.930
6.150
1,945,994
+0.01(+0.16%)
Mar 24, 2021
6.760
6.780
6.070
6.140
2,987,899
-0.60(-8.90%)
Mar 23, 2021
7.060
7.080
6.620
6.740
1,701,092
-0.19(-2.74%)
Mar 22, 2021
6.930
7.110
6.870
6.930
721,015
-0.03(-0.43%)
Mar 19, 2021
6.690
7.020
6.690
6.960
3,016,200
+0.24(+3.57%)
Mar 18, 2021
7.060
7.090
6.670
6.720
896,080
-0.34(-4.82%)
Mar 17, 2021
6.930
7.070
6.840
7.060
598,255
+0.06(+0.86%)
Mar 16, 2021
7.000
7.160
6.860
7.000
1,009,570
+0.03(+0.43%)
Mar 15, 2021
7.080
7.120
6.840
6.970
768,823
+0.00(+0.00%)
Mar 12, 2021
6.940
7.010
6.670
6.970
727,000
-0.04(-0.57%)
Mar 11, 2021
6.550
7.030
6.500
7.010
1,059,618
+0.60(+9.36%)
Mar 10, 2021
6.400
6.520
6.240
6.410
1,119,021
+0.07(+1.10%)
Mar 09, 2021
6.330
6.470
6.220
6.340
752,394
+0.08(+1.28%)
Mar 08, 2021
6.870
6.870
6.180
6.260
1,031,795
-0.41(-6.15%)
Mar 05, 2021
6.700
6.800
6.080
6.670
1,581,300
+0.01(+0.15%)
Mar 04, 2021
6.800
6.950
6.430
6.660
1,420,211
-0.20(-2.92%)
Mar 03, 2021
6.800
7.070
6.730
6.860
803,334
+0.09(+1.33%)
Mar 02, 2021
6.880
6.970
6.690
6.770
510,691
-0.10(-1.46%)
Mar 01, 2021
6.640
6.900
6.510
6.870
648,067
+0.42(+6.51%)
Feb 26, 2021
6.580
6.680
6.310
6.450
752,900
-0.02(-0.31%)
Feb 25, 2021
6.760
6.940
6.460
6.470
714,502
-0.36(-5.27%)
Feb 24, 2021
6.960
6.990
6.720
6.830
604,788
-0.05(-0.73%)
Feb 23, 2021
6.770
6.960
6.660
6.880
837,198
-0.03(-0.43%)
Feb 22, 2021
6.970
7.000
6.770
6.910
991,994
-0.04(-0.58%)
Feb 19, 2021
6.990
7.100
6.910
6.950
803,600
+0.00(+0.00%)
Feb 18, 2021
7.160
7.250
6.940
6.950
562,257
-0.24(-3.34%)
Feb 17, 2021
7.210
7.320
6.950
7.190
1,097,095
-0.01(-0.14%)
Feb 16, 2021
7.390
7.430
7.120
7.200
715,309
-0.03(-0.41%)
Feb 12, 2021
7.230
7.272
7.080
7.230
341,100
-0.04(-0.55%)
Feb 11, 2021
7.460
7.540
7.110
7.270
398,993
-0.10(-1.36%)
Feb 10, 2021
7.580
7.630
7.220
7.370
538,588
-0.12(-1.60%)
Feb 09, 2021
7.620
7.650
7.440
7.490
711,990
-0.10(-1.32%)
Feb 08, 2021
7.310
7.770
7.310
7.590
780,371
+0.28(+3.83%)
Feb 05, 2021
7.240
7.390
7.060
7.310
553,200
+0.17(+2.38%)
Feb 04, 2021
7.230
7.300
7.090
7.140
561,746
+0.00(+0.00%)
Feb 03, 2021
7.050
7.270
7.000
7.140
410,982
+0.09(+1.28%)
Feb 02, 2021
7.050
7.082
6.760
7.050
578,802
+0.09(+1.29%)
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
.