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 (%)
Apr 29, 2016
8.000
8.250
7.920
8.010
94,691
-0.04(-0.50%)
Apr 28, 2016
8.220
8.310
8.010
8.050
123,960
-0.19(-2.31%)
Apr 27, 2016
8.410
8.540
8.110
8.240
79,586
-0.13(-1.55%)
Apr 26, 2016
8.700
8.754
8.260
8.370
86,305
-0.28(-3.24%)
Apr 25, 2016
8.900
8.900
8.500
8.650
73,618
-0.20(-2.26%)
Apr 22, 2016
8.760
8.859
8.450
8.850
93,051
+0.17(+1.96%)
Apr 21, 2016
8.120
8.690
8.050
8.680
133,988
+0.63(+7.83%)
Apr 20, 2016
8.090
8.240
7.850
8.050
44,400
-0.02(-0.25%)
Apr 19, 2016
8.290
8.370
7.800
8.070
95,532
-0.16(-1.94%)
Apr 18, 2016
8.210
8.630
8.137
8.230
72,273
+0.00(+0.00%)
Apr 15, 2016
8.190
8.380
8.010
8.230
74,207
-0.03(-0.36%)
Apr 14, 2016
8.090
8.590
8.050
8.260
84,493
+0.18(+2.23%)
Apr 13, 2016
7.820
8.170
7.660
8.080
105,396
+0.34(+4.39%)
Apr 12, 2016
7.800
8.000
7.575
7.740
81,636
-0.02(-0.26%)
Apr 11, 2016
8.020
8.150
7.700
7.760
78,895
-0.19(-2.39%)
Apr 08, 2016
8.070
8.200
7.790
7.950
147,143
-0.01(-0.13%)
Apr 07, 2016
7.990
8.310
7.590
7.960
261,717
-0.12(-1.49%)
Apr 06, 2016
7.430
8.090
7.420
8.080
143,710
+0.66(+8.89%)
Apr 05, 2016
7.730
7.940
7.390
7.420
208,682
-0.41(-5.24%)
Apr 04, 2016
7.850
8.270
7.780
7.830
187,547
+0.05(+0.64%)
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
.