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
-0.290 (-4.30%)
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 (%)
Oct 31, 2019
5.120
5.120
4.800
5.000
454,085
-0.16(-3.10%)
Oct 30, 2019
5.080
5.200
4.950
5.160
307,227
+0.08(+1.57%)
Oct 29, 2019
4.980
5.120
4.910
5.080
288,067
+0.07(+1.40%)
Oct 28, 2019
5.040
5.120
4.950
5.010
245,986
-0.03(-0.60%)
Oct 25, 2019
4.810
5.090
4.780
5.040
194,600
+0.19(+3.92%)
Oct 24, 2019
4.970
4.970
4.770
4.850
277,118
-0.11(-2.22%)
Oct 23, 2019
5.020
5.160
4.895
4.960
289,878
-0.06(-1.20%)
Oct 22, 2019
4.910
5.120
4.870
5.020
384,929
+0.11(+2.24%)
Oct 21, 2019
4.520
5.010
4.440
4.910
518,648
+0.39(+8.63%)
Oct 18, 2019
4.600
4.700
4.360
4.520
616,900
-0.11(-2.38%)
Oct 17, 2019
4.360
4.790
4.360
4.630
775,455
+0.29(+6.68%)
Oct 16, 2019
4.390
4.540
4.330
4.340
271,383
-0.07(-1.59%)
Oct 15, 2019
4.400
4.550
4.310
4.410
287,883
+0.02(+0.46%)
Oct 14, 2019
4.580
4.645
4.380
4.390
399,985
-0.26(-5.59%)
Oct 11, 2019
4.350
4.770
4.180
4.650
544,000
+0.38(+8.90%)
Oct 10, 2019
4.230
4.360
4.160
4.270
342,107
+0.04(+0.95%)
Oct 09, 2019
4.530
4.530
4.157
4.230
552,757
-0.27(-6.00%)
Oct 08, 2019
4.480
4.580
4.420
4.500
314,311
-0.05(-1.10%)
Oct 07, 2019
4.530
4.650
4.490
4.550
306,969
-0.09(-1.94%)
Oct 04, 2019
4.660
4.777
4.500
4.640
305,400
+0.01(+0.22%)
Oct 03, 2019
4.590
4.670
4.500
4.630
354,126
+0.00(+0.00%)
Oct 02, 2019
4.510
4.720
4.440
4.630
411,902
+0.07(+1.54%)
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
.