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 (%)
Mar 29, 2019
2.780
2.900
2.780
2.800
88,900
+0.05(+1.82%)
Mar 28, 2019
2.850
2.903
2.750
2.750
95,441
-0.12(-4.18%)
Mar 27, 2019
3.020
3.071
2.860
2.870
122,552
-0.16(-5.28%)
Mar 26, 2019
3.290
3.340
2.980
3.030
174,518
-0.25(-7.62%)
Mar 25, 2019
3.310
3.370
3.250
3.280
207,546
-0.07(-2.09%)
Mar 22, 2019
3.210
3.450
3.200
3.350
267,500
+0.07(+2.13%)
Mar 21, 2019
3.290
3.390
3.255
3.280
140,485
-0.03(-0.91%)
Mar 20, 2019
3.280
3.430
3.250
3.310
175,908
+0.04(+1.22%)
Mar 19, 2019
3.270
3.310
3.260
3.270
114,956
-0.01(-0.30%)
Mar 18, 2019
3.300
3.370
3.280
3.280
145,942
-0.03(-0.91%)
Mar 15, 2019
3.340
3.390
3.260
3.310
333,300
-0.03(-0.90%)
Mar 14, 2019
3.250
3.380
3.250
3.340
259,314
+0.09(+2.77%)
Mar 13, 2019
3.290
3.320
3.250
3.250
146,749
-0.01(-0.31%)
Mar 12, 2019
3.300
3.360
3.250
3.260
185,904
-0.03(-0.91%)
Mar 11, 2019
3.320
3.390
3.205
3.290
140,780
+0.01(+0.30%)
Mar 08, 2019
3.340
3.450
3.050
3.280
369,200
+0.04(+1.23%)
Mar 07, 2019
2.880
3.320
2.880
3.240
290,681
+0.39(+13.68%)
Mar 06, 2019
3.030
3.030
2.840
2.850
146,136
-0.15(-5.00%)
Mar 05, 2019
2.940
3.140
2.888
3.000
218,458
+0.07(+2.39%)
Mar 04, 2019
3.050
3.100
2.820
2.930
286,912
-0.10(-3.30%)
Mar 01, 2019
2.870
3.080
2.760
3.030
348,800
+0.22(+7.83%)
Feb 28, 2019
2.610
2.860
2.610
2.810
264,800
+0.17(+6.44%)
Feb 27, 2019
2.580
2.690
2.580
2.640
155,248
+0.07(+2.72%)
Feb 26, 2019
2.610
2.610
2.510
2.570
143,777
-0.03(-1.15%)
Feb 25, 2019
2.720
2.766
2.600
2.600
178,403
-0.11(-4.06%)
Feb 22, 2019
2.560
2.710
2.510
2.710
129,500
+0.16(+6.27%)
Feb 21, 2019
2.610
2.610
2.490
2.550
135,392
-0.08(-3.04%)
Feb 20, 2019
2.620
2.650
2.540
2.630
112,515
+0.02(+0.77%)
Feb 19, 2019
2.630
2.660
2.560
2.610
119,536
+0.00(+0.00%)
Feb 15, 2019
2.550
2.660
2.540
2.610
154,800
+0.09(+3.57%)
Feb 14, 2019
2.600
2.660
2.510
2.520
197,584
-0.08(-3.08%)
Feb 13, 2019
2.570
2.740
2.540
2.600
95,835
+0.06(+2.36%)
Feb 12, 2019
2.530
2.590
2.450
2.540
198,230
+0.01(+0.40%)
Feb 11, 2019
2.450
2.530
2.350
2.530
174,268
+0.12(+4.98%)
Feb 08, 2019
2.350
2.500
2.290
2.410
169,400
+0.08(+3.43%)
Feb 07, 2019
2.240
2.330
2.191
2.330
223,517
+0.07(+3.10%)
Feb 06, 2019
2.140
2.300
2.140
2.260
255,752
+0.14(+6.60%)
Feb 05, 2019
2.150
2.300
2.120
2.120
144,323
-0.06(-2.75%)
Feb 04, 2019
2.100
2.230
2.100
2.180
207,002
+0.05(+2.35%)
Feb 01, 2019
2.120
2.140
2.080
2.130
118,000
+0.03(+1.43%)
Jan 31, 2019
2.110
2.198
2.070
2.100
135,537
+0.00(+0.00%)
Jan 30, 2019
2.000
2.140
2.000
2.100
144,002
+0.09(+4.48%)
Jan 29, 2019
1.990
2.050
1.960
2.010
96,709
+0.02(+1.01%)
Jan 28, 2019
2.020
2.090
1.960
1.990
165,460
-0.03(-1.49%)
Jan 25, 2019
2.030
2.080
2.000
2.020
258,300
+0.01(+0.50%)
Jan 24, 2019
1.920
2.010
1.860
2.010
227,173
+0.07(+3.61%)
Jan 23, 2019
2.010
2.130
1.910
1.940
217,062
-0.08(-4.20%)
Jan 22, 2019
2.200
2.250
2.000
2.025
312,782
-0.21(-9.19%)
Jan 18, 2019
2.340
2.380
2.190
2.230
179,900
-0.09(-3.88%)
Jan 17, 2019
2.210
2.340
2.210
2.320
209,385
+0.09(+4.04%)
Jan 16, 2019
2.320
2.380
2.200
2.230
137,279
-0.10(-4.29%)
Jan 15, 2019
2.290
2.350
2.260
2.330
243,272
+0.03(+1.30%)
Jan 14, 2019
2.370
2.390
2.250
2.300
292,290
-0.11(-4.56%)
Jan 11, 2019
2.400
2.450
2.350
2.410
195,100
+0.00(+0.00%)
Jan 10, 2019
2.370
2.440
2.290
2.410
319,862
+0.01(+0.42%)
Jan 09, 2019
2.350
2.435
2.270
2.400
371,372
+0.06(+2.56%)
Jan 08, 2019
2.250
2.430
2.176
2.340
416,068
+0.10(+4.46%)
Jan 07, 2019
2.040
2.510
2.021
2.240
342,863
+0.18(+8.74%)
Jan 04, 2019
1.920
2.090
1.905
2.060
230,900
+0.18(+9.57%)
Jan 03, 2019
1.990
2.015
1.850
1.880
234,920
-0.12(-6.00%)
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
.