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 (%)
Jun 30, 2020
6.570
6.930
6.440
6.920
896,327
+0.34(+5.17%)
Jun 29, 2020
6.750
6.790
6.390
6.580
968,422
+0.19(+2.97%)
Jun 26, 2020
6.840
7.000
6.350
6.390
3,458,400
-0.53(-7.66%)
Jun 25, 2020
6.820
7.170
6.720
6.920
908,557
+0.22(+3.28%)
Jun 24, 2020
6.900
7.160
6.610
6.700
490,871
-0.31(-4.42%)
Jun 23, 2020
7.150
7.220
6.990
7.010
391,217
-0.11(-1.54%)
Jun 22, 2020
6.810
7.150
6.600
7.120
693,516
+0.32(+4.71%)
Jun 19, 2020
6.960
7.180
6.800
6.800
3,585,200
-0.12(-1.73%)
Jun 18, 2020
6.800
6.950
6.760
6.920
521,594
+0.03(+0.44%)
Jun 17, 2020
6.780
7.040
6.663
6.890
459,490
+0.12(+1.77%)
Jun 16, 2020
6.730
6.950
6.580
6.770
604,429
+0.18(+2.73%)
Jun 15, 2020
6.370
6.610
6.230
6.590
802,731
+0.00(+0.00%)
Jun 12, 2020
6.340
6.590
6.280
6.590
763,400
+0.37(+5.95%)
Jun 11, 2020
6.820
6.850
6.210
6.220
1,383,338
-0.93(-13.01%)
Jun 10, 2020
7.350
7.460
7.090
7.150
305,042
-0.16(-2.19%)
Jun 09, 2020
7.330
7.505
7.060
7.310
366,638
-0.04(-0.54%)
Jun 08, 2020
6.970
7.570
6.930
7.350
456,534
+0.43(+6.21%)
Jun 05, 2020
7.100
7.190
6.720
6.920
583,000
-0.01(-0.14%)
Jun 04, 2020
7.050
7.130
6.700
6.930
869,287
-0.06(-0.86%)
Jun 03, 2020
7.270
7.470
6.960
6.990
494,056
-0.33(-4.51%)
Jun 02, 2020
7.230
7.345
6.900
7.320
553,415
+0.16(+2.23%)
Jun 01, 2020
7.390
7.510
7.140
7.160
547,661
-0.17(-2.32%)
May 29, 2020
7.200
7.430
6.940
7.330
1,708,400
+0.13(+1.81%)
May 28, 2020
7.520
7.660
7.110
7.200
420,278
-0.31(-4.13%)
May 27, 2020
7.740
7.890
7.120
7.510
495,279
-0.16(-2.09%)
May 26, 2020
8.100
8.330
7.650
7.670
669,140
-0.19(-2.42%)
May 22, 2020
7.760
7.910
7.620
7.860
277,500
+0.11(+1.42%)
May 21, 2020
8.100
8.135
7.450
7.750
536,680
-0.36(-4.44%)
May 20, 2020
7.790
8.180
7.660
8.110
1,364,081
+0.45(+5.87%)
May 19, 2020
7.800
8.110
7.650
7.660
1,144,319
-0.04(-0.52%)
May 18, 2020
7.600
7.815
7.420
7.700
513,130
+0.28(+3.77%)
May 15, 2020
7.160
7.485
6.940
7.420
370,800
+0.23(+3.20%)
May 14, 2020
7.150
7.295
6.880
7.190
489,288
-0.14(-1.91%)
May 13, 2020
7.530
7.670
7.120
7.330
521,878
-0.25(-3.30%)
May 12, 2020
8.130
8.130
7.540
7.580
883,840
-0.49(-6.07%)
May 11, 2020
7.340
8.100
7.340
8.070
1,345,438
+0.69(+9.35%)
May 08, 2020
7.260
7.750
7.034
7.380
633,300
+0.17(+2.36%)
May 07, 2020
7.280
7.470
7.140
7.210
439,031
-0.01(-0.14%)
May 06, 2020
7.040
7.360
7.040
7.220
429,047
+0.15(+2.12%)
May 05, 2020
7.070
7.180
6.830
7.070
646,226
+0.10(+1.43%)
May 04, 2020
6.560
7.050
6.470
6.970
484,028
+0.53(+8.23%)
May 01, 2020
6.690
6.690
5.800
6.440
979,300
-0.14(-2.13%)
Apr 30, 2020
7.650
7.680
6.560
6.580
929,895
-1.08(-14.10%)
Apr 29, 2020
7.610
7.800
7.500
7.660
556,739
+0.21(+2.82%)
Apr 28, 2020
7.660
7.660
7.290
7.450
559,537
-0.07(-0.93%)
Apr 27, 2020
7.550
7.690
7.305
7.520
708,182
-0.01(-0.13%)
Apr 24, 2020
7.240
7.550
7.160
7.530
603,200
+0.39(+5.46%)
Apr 23, 2020
6.840
7.250
6.840
7.140
628,899
+0.32(+4.69%)
Apr 22, 2020
6.960
7.000
6.780
6.820
453,641
+0.05(+0.74%)
Apr 21, 2020
6.820
6.990
6.510
6.770
1,109,168
-0.05(-0.73%)
Apr 20, 2020
6.840
7.075
6.620
6.820
725,519
-0.22(-3.12%)
Apr 17, 2020
7.200
7.200
6.520
7.040
910,700
+0.16(+2.33%)
Apr 16, 2020
7.030
7.050
6.720
6.880
803,212
+0.19(+2.84%)
Apr 15, 2020
7.030
7.030
6.410
6.690
785,401
-0.15(-2.19%)
Apr 14, 2020
6.500
6.930
6.430
6.840
882,251
+0.59(+9.44%)
Apr 13, 2020
6.060
6.330
5.910
6.250
422,123
+0.19(+3.14%)
Apr 09, 2020
5.850
6.170
5.720
6.060
897,700
+0.35(+6.13%)
Apr 08, 2020
5.460
5.770
5.405
5.710
357,208
+0.34(+6.33%)
Apr 07, 2020
5.790
5.822
5.360
5.370
447,258
-0.34(-5.95%)
Apr 06, 2020
6.000
6.000
5.600
5.710
528,270
-0.04(-0.70%)
Apr 03, 2020
5.720
5.850
5.360
5.750
471,900
-0.01(-0.17%)
Apr 02, 2020
5.300
5.780
5.240
5.760
614,850
+0.38(+7.06%)
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
.