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
UNCHANGED
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 (%)
May 31, 2018
4.050
4.100
3.950
3.975
391,632
-0.05(-1.24%)
May 30, 2018
4.050
4.150
3.850
4.025
1,130,328
+0.03(+0.63%)
May 29, 2018
4.250
4.250
3.900
4.000
1,100,790
-0.15(-3.61%)
May 25, 2018
4.150
4.150
4.150
0
+0.35(+9.21%)
May 24, 2018
3.900
3.950
3.775
3.800
1,603,301
-0.10(-2.56%)
May 23, 2018
3.900
4.000
3.750
3.900
8,776,335
-0.65(-14.29%)
May 22, 2018
4.950
4.950
4.400
4.550
2,722,739
-1.10(-19.47%)
May 21, 2018
5.800
5.850
5.450
5.650
202,948
-0.15(-2.59%)
May 18, 2018
5.750
5.900
5.700
5.800
151,605
+0.05(+0.87%)
May 17, 2018
5.700
5.800
5.650
5.750
103,895
+0.05(+0.88%)
May 16, 2018
5.600
5.850
5.600
5.700
181,061
+0.05(+0.88%)
May 15, 2018
5.450
5.700
5.400
5.650
351,579
+0.20(+3.67%)
May 14, 2018
5.200
5.500
5.195
5.450
401,057
+0.28(+5.31%)
May 11, 2018
5.150
5.350
5.100
5.175
318,597
-0.03(-0.48%)
May 10, 2018
5.100
5.350
5.050
5.200
354,295
+0.15(+2.97%)
May 09, 2018
5.000
5.100
4.900
5.050
224,989
+0.00(+0.00%)
May 08, 2018
5.050
5.100
5.000
5.050
106,488
+0.00(+0.00%)
May 07, 2018
5.050
5.100
5.000
5.050
131,289
+0.00(+0.00%)
May 04, 2018
5.000
5.150
5.000
5.050
229,949
+0.00(+0.00%)
May 03, 2018
5.050
5.100
4.950
5.050
171,919
+0.00(+0.00%)
May 02, 2018
4.950
5.150
4.950
5.050
260,165
+0.05(+1.00%)
May 01, 2018
4.800
5.050
4.750
5.000
201,518
+0.20(+4.17%)
Apr 30, 2018
4.900
4.950
4.750
4.800
142,633
-0.10(-2.04%)
Apr 27, 2018
4.950
4.950
4.800
4.900
139,073
-0.05(-1.01%)
Apr 26, 2018
4.850
5.000
4.750
4.950
363,949
+0.10(+2.06%)
Apr 25, 2018
4.750
4.900
4.650
4.850
132,527
+0.15(+3.19%)
Apr 24, 2018
4.700
4.825
4.450
4.700
413,399
+0.05(+1.08%)
Apr 23, 2018
4.850
4.875
4.650
4.650
328,018
-0.20(-4.12%)
Apr 20, 2018
4.850
5.100
4.800
4.850
420,881
-0.05(-1.02%)
Apr 19, 2018
5.100
5.150
4.850
4.900
434,798
-0.17(-3.45%)
Apr 18, 2018
5.650
5.650
5.050
5.075
424,095
-0.58(-10.18%)
Apr 17, 2018
5.150
5.850
5.050
5.650
778,064
+0.55(+10.78%)
Apr 16, 2018
5.250
5.250
4.950
5.100
356,918
-0.15(-2.86%)
Apr 13, 2018
5.250
5.350
5.100
5.250
390,746
+0.00(+0.00%)
Apr 12, 2018
5.250
5.450
5.150
5.250
422,865
+0.05(+0.96%)
Apr 11, 2018
5.150
5.275
5.050
5.200
448,694
+0.05(+0.97%)
Apr 10, 2018
5.100
5.250
5.000
5.150
459,337
+0.15(+3.00%)
Apr 09, 2018
4.950
5.200
4.925
5.000
206,667
+0.05(+1.01%)
Apr 06, 2018
5.100
5.300
4.800
4.950
212,765
-0.20(-3.88%)
Apr 05, 2018
5.200
5.300
5.050
5.150
360,522
+0.05(+0.98%)
Apr 04, 2018
4.950
5.150
4.900
5.100
266,160
+0.10(+2.00%)
Apr 03, 2018
4.950
5.100
4.875
5.000
268,520
+0.05(+1.01%)
Apr 02, 2018
5.050
5.100
4.750
4.950
324,490
-0.10(-1.98%)
Mar 29, 2018
5.050
5.050
5.050
0
-0.20(-3.81%)
Mar 28, 2018
5.250
5.450
5.200
5.250
190,114
+0.00(+0.00%)
Mar 27, 2018
5.550
5.718
5.250
5.250
235,493
-0.25(-4.55%)
Mar 26, 2018
5.600
5.600
5.400
5.500
189,450
+0.00(+0.00%)
Mar 23, 2018
5.650
5.700
5.450
5.500
270,070
-0.10(-1.79%)
Mar 22, 2018
5.450
5.650
5.450
5.600
293,431
+0.10(+1.82%)
Mar 21, 2018
5.500
5.650
5.400
5.500
160,290
-0.05(-0.90%)
Mar 20, 2018
5.400
5.650
5.300
5.550
391,676
+0.20(+3.74%)
Mar 19, 2018
5.550
5.550
5.250
5.350
338,834
-0.10(-1.83%)
Mar 16, 2018
5.350
5.550
5.250
5.450
562,836
+0.15(+2.83%)
Mar 15, 2018
5.750
5.850
5.200
5.300
384,046
-0.25(-4.50%)
Mar 14, 2018
5.600
5.600
5.400
5.550
144,073
-0.05(-0.89%)
Mar 13, 2018
5.650
5.700
5.500
5.600
135,235
+0.00(+0.00%)
Mar 12, 2018
5.450
5.750
5.350
5.600
173,134
+0.15(+2.75%)
Mar 09, 2018
5.550
5.550
5.400
5.450
134,842
-0.10(-1.80%)
Mar 08, 2018
5.400
5.650
5.150
5.550
234,810
+0.15(+2.78%)
Mar 07, 2018
5.250
5.600
5.250
5.400
192,624
+0.05(+0.93%)
Mar 06, 2018
5.400
5.500
5.100
5.350
166,825
+0.00(+0.00%)
Mar 05, 2018
5.050
5.386
5.015
5.350
325,507
-0.15(-2.73%)
Mar 02, 2018
5.200
5.500
5.105
5.500
361,850
+0.15(+2.80%)
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
.