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 (%)
Nov 30, 2017
6.400
6.700
6.350
6.650
580,969
+0.25(+3.91%)
Nov 29, 2017
6.450
6.600
6.350
6.400
304,335
-0.05(-0.78%)
Nov 28, 2017
6.300
6.677
6.050
6.450
608,174
+0.50(+8.40%)
Nov 27, 2017
6.200
6.250
5.950
5.950
290,974
-0.15(-2.46%)
Nov 24, 2017
6.400
6.500
6.000
6.100
229,522
-0.30(-4.69%)
Nov 22, 2017
6.300
6.500
6.200
6.400
513,506
+0.10(+1.59%)
Nov 21, 2017
5.900
6.401
5.650
6.300
1,617,944
+0.70(+12.50%)
Nov 20, 2017
5.750
5.800
5.550
5.600
245,891
-0.10(-1.75%)
Nov 17, 2017
5.600
5.750
5.550
5.700
217,215
+0.10(+1.79%)
Nov 16, 2017
5.350
5.750
5.250
5.600
386,532
+0.30(+5.66%)
Nov 15, 2017
5.200
5.525
5.150
5.300
273,848
+0.05(+0.95%)
Nov 14, 2017
5.700
5.700
5.150
5.250
586,083
-0.40(-7.08%)
Nov 13, 2017
5.800
5.850
5.575
5.650
435,402
-0.10(-1.74%)
Nov 10, 2017
5.700
5.750
5.405
5.750
441,075
+0.00(+0.00%)
Nov 09, 2017
5.600
5.800
5.450
5.750
295,425
+0.10(+1.77%)
Nov 08, 2017
5.700
5.700
5.550
5.650
273,120
+0.05(+0.89%)
Nov 07, 2017
5.650
5.850
5.450
5.600
546,123
+0.10(+1.82%)
Nov 06, 2017
5.700
5.850
5.400
5.500
516,418
-0.30(-5.17%)
Nov 03, 2017
5.850
5.900
5.600
5.800
332,935
+0.05(+0.87%)
Nov 02, 2017
5.500
5.850
5.450
5.750
592,300
+0.35(+6.48%)
Nov 01, 2017
5.400
5.550
5.100
5.400
534,922
+0.05(+0.93%)
Oct 31, 2017
5.050
5.450
5.050
5.350
455,345
+0.30(+5.94%)
Oct 30, 2017
5.000
5.200
5.000
5.050
550,156
+0.00(+0.00%)
Oct 27, 2017
4.800
5.050
4.750
5.050
543,239
+0.20(+4.12%)
Oct 26, 2017
5.100
5.150
4.750
4.850
637,459
-0.30(-5.83%)
Oct 25, 2017
5.100
5.250
5.050
5.150
389,253
+0.05(+0.98%)
Oct 24, 2017
5.200
5.350
5.000
5.100
699,812
-0.15(-2.86%)
Oct 23, 2017
5.500
5.600
5.150
5.250
885,039
-0.25(-4.55%)
Oct 20, 2017
5.800
5.800
5.475
5.500
444,840
-0.20(-3.51%)
Oct 19, 2017
5.450
5.800
5.300
5.700
1,039,537
+0.30(+5.56%)
Oct 18, 2017
5.650
5.950
5.350
5.400
1,861,116
-0.10(-1.82%)
Oct 17, 2017
6.700
6.745
5.450
5.500
2,727,399
-0.90(-14.06%)
Oct 16, 2017
7.350
7.500
6.250
6.400
2,413,088
-0.88(-12.03%)
Oct 13, 2017
7.600
7.750
7.200
7.275
3,027,135
-0.52(-6.73%)
Oct 12, 2017
7.950
8.650
7.300
7.800
26,142,732
+2.40(+44.44%)
Oct 11, 2017
5.400
5.600
5.250
5.400
2,734,484
+0.00(+0.00%)
Oct 10, 2017
5.550
5.650
5.200
5.400
322,516
-0.10(-1.82%)
Oct 09, 2017
5.650
5.750
5.450
5.500
278,078
-0.15(-2.65%)
Oct 06, 2017
5.850
5.975
5.550
5.650
188,308
-0.25(-4.24%)
Oct 05, 2017
6.050
6.150
5.800
5.900
181,580
-0.15(-2.48%)
Oct 04, 2017
6.050
6.100
5.900
6.050
169,127
+0.10(+1.68%)
Oct 03, 2017
6.350
6.500
5.800
5.950
437,697
-0.45(-7.03%)
Oct 02, 2017
5.700
6.400
5.600
6.400
483,237
+0.80(+14.29%)
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%)
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
.