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 (%)
May 31, 2016
8.960
9.230
8.860
9.150
128,115
+0.30(+3.39%)
May 27, 2016
8.780
8.850
8.850
8.850
55,300
+0.15(+1.72%)
May 26, 2016
8.780
8.875
8.550
8.700
59,818
-0.10(-1.14%)
May 25, 2016
8.450
8.830
8.330
8.800
76,447
+0.42(+5.01%)
May 24, 2016
8.480
8.480
8.040
8.380
73,750
+0.42(+5.28%)
May 23, 2016
7.850
8.320
7.780
7.960
59,937
+0.10(+1.27%)
May 20, 2016
7.590
7.900
7.517
7.860
67,492
+0.34(+4.52%)
May 19, 2016
7.630
7.850
7.350
7.520
56,153
-0.15(-1.96%)
May 18, 2016
7.130
7.730
7.100
7.670
65,562
+0.50(+6.97%)
May 17, 2016
7.280
7.560
7.090
7.170
93,840
-0.13(-1.78%)
May 16, 2016
6.870
7.320
6.870
7.300
84,843
+0.51(+7.51%)
May 13, 2016
6.460
6.790
6.390
6.790
89,247
+0.31(+4.78%)
May 12, 2016
7.060
7.060
6.360
6.480
171,400
-0.51(-7.30%)
May 11, 2016
7.230
7.370
6.930
6.990
68,674
-0.26(-3.59%)
May 10, 2016
7.150
7.400
6.850
7.250
159,746
-0.41(-5.35%)
May 09, 2016
7.240
7.780
7.123
7.660
65,225
+0.39(+5.36%)
May 06, 2016
7.630
7.710
7.230
7.270
82,807
-0.37(-4.84%)
May 05, 2016
7.860
7.865
7.545
7.640
88,604
-0.11(-1.42%)
May 04, 2016
8.180
8.220
7.720
7.750
107,662
-0.56(-6.74%)
May 03, 2016
8.080
8.930
8.080
8.310
106,888
+0.13(+1.59%)
May 02, 2016
7.940
8.270
7.790
8.180
84,352
+0.17(+2.12%)
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%)
Apr 01, 2016
7.670
8.080
7.570
7.780
175,487
+0.01(+0.13%)
Mar 31, 2016
7.870
8.020
7.410
7.770
312,777
+0.23(+3.05%)
Mar 30, 2016
7.600
8.103
7.320
7.540
193,358
+0.04(+0.53%)
Mar 29, 2016
6.910
7.790
6.900
7.500
298,906
+0.52(+7.45%)
Mar 28, 2016
7.400
7.790
6.880
6.980
496,714
-0.37(-5.03%)
Mar 24, 2016
7.100
7.350
7.350
7.350
160,200
+0.16(+2.23%)
Mar 23, 2016
7.850
8.000
7.101
7.190
121,714
-0.66(-8.41%)
Mar 22, 2016
7.660
8.260
7.660
7.850
160,464
+0.41(+5.51%)
Mar 21, 2016
7.140
7.860
7.080
7.440
151,834
+0.27(+3.77%)
Mar 18, 2016
6.940
7.467
6.880
7.170
299,229
+0.29(+4.22%)
Mar 17, 2016
7.450
7.450
6.840
6.880
175,316
-0.57(-7.65%)
Mar 16, 2016
7.820
7.930
7.320
7.450
90,628
-0.44(-5.58%)
Mar 15, 2016
8.110
8.250
7.840
7.890
241,592
-0.35(-4.25%)
Mar 14, 2016
8.190
8.525
8.120
8.240
83,306
+0.05(+0.61%)
Mar 11, 2016
8.050
8.880
7.810
8.190
100,996
+0.23(+2.89%)
Mar 10, 2016
8.530
8.740
7.575
7.960
214,710
-0.62(-7.23%)
Mar 09, 2016
8.830
9.270
8.130
8.580
172,955
+0.07(+0.82%)
Mar 08, 2016
9.460
9.600
8.500
8.510
224,140
-1.03(-10.80%)
Mar 07, 2016
9.010
9.810
9.010
9.540
146,598
+0.40(+4.38%)
Mar 04, 2016
10.18
10.85
9.030
9.140
207,779
-0.92(-9.15%)
Mar 03, 2016
10.88
10.96
9.950
10.06
143,945
-0.48(-4.55%)
Mar 02, 2016
10.20
10.97
9.305
10.54
206,248
+0.29(+2.83%)
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
.