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
)
6.860
+0.080 (+1.18%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Jul 31, 2017
5.300
5.400
5.200
5.200
173,848
-0.10(-1.89%)
Jul 28, 2017
5.400
5.500
5.200
5.300
267,045
-0.15(-2.75%)
Jul 27, 2017
5.700
5.800
5.400
5.450
224,609
-0.15(-2.68%)
Jul 26, 2017
5.750
5.850
5.600
5.600
121,071
-0.15(-2.61%)
Jul 25, 2017
6.000
6.100
5.700
5.750
305,945
-0.20(-3.36%)
Jul 24, 2017
5.650
6.200
5.600
5.950
451,250
+0.35(+6.25%)
Jul 21, 2017
5.550
5.800
5.400
5.600
175,321
+0.10(+1.82%)
Jul 20, 2017
5.400
5.600
5.250
5.500
186,347
+0.20(+3.77%)
Jul 19, 2017
5.450
5.700
5.300
5.300
259,742
-0.10(-1.85%)
Jul 18, 2017
5.800
5.850
5.400
5.400
205,759
-0.40(-6.90%)
Jul 17, 2017
5.800
5.900
5.750
5.800
224,752
+0.05(+0.87%)
Jul 14, 2017
5.950
5.950
5.750
5.750
301,640
-0.20(-3.36%)
Jul 13, 2017
5.800
5.950
5.650
5.950
263,130
+0.10(+1.71%)
Jul 12, 2017
5.500
6.100
5.500
5.850
502,379
+0.35(+6.36%)
Jul 11, 2017
5.450
5.650
5.400
5.500
287,191
+0.00(+0.00%)
Jul 10, 2017
5.600
6.000
5.500
5.500
359,746
+0.05(+0.92%)
Jul 07, 2017
5.200
5.450
5.150
5.450
256,378
+0.35(+6.86%)
Jul 06, 2017
5.200
5.300
5.000
5.100
156,974
-0.10(-1.92%)
Jul 05, 2017
5.250
5.400
5.100
5.200
259,492
-0.10(-1.89%)
Jul 03, 2017
5.150
5.300
5.000
5.300
149,011
+0.20(+3.92%)
Jun 30, 2017
5.100
5.100
4.950
5.100
123,744
+0.00(+0.00%)
Jun 29, 2017
5.250
5.350
5.000
5.100
179,997
-0.15(-2.86%)
Jun 28, 2017
4.950
5.250
4.870
5.250
195,176
+0.30(+6.06%)
Jun 27, 2017
5.300
5.300
4.950
4.950
268,287
-0.30(-5.71%)
Jun 26, 2017
5.300
5.350
5.050
5.250
247,056
-0.05(-0.94%)
Jun 23, 2017
5.450
5.300
946,163
+0.30(+6.00%)
Jun 22, 2017
4.750
5.150
4.700
5.000
727,046
+0.25(+5.26%)
Jun 21, 2017
4.700
4.800
4.550
4.750
351,734
+0.10(+2.15%)
Jun 20, 2017
4.700
4.850
4.550
4.650
423,403
+0.00(+0.00%)
Jun 19, 2017
4.350
4.700
4.300
4.650
375,824
+0.30(+6.90%)
Jun 16, 2017
4.400
4.451
4.200
4.350
667,078
-0.20(-4.40%)
Jun 15, 2017
4.600
4.650
4.350
4.550
465,893
-0.10(-2.15%)
Jun 14, 2017
4.650
4.700
4.350
4.650
386,144
+0.00(+0.00%)
Jun 13, 2017
4.750
4.800
4.550
4.650
486,965
-0.05(-1.06%)
Jun 12, 2017
4.500
4.925
4.400
4.700
961,315
+0.20(+4.44%)
Jun 09, 2017
4.250
4.700
4.250
4.500
491,291
+0.22(+5.26%)
Jun 08, 2017
4.300
4.350
4.250
4.275
236,223
-0.02(-0.58%)
Jun 07, 2017
4.600
4.650
4.050
4.300
918,408
-0.25(-5.49%)
Jun 06, 2017
4.600
4.730
4.500
4.550
363,593
-0.10(-2.15%)
Jun 05, 2017
4.650
4.775
4.500
4.650
417,006
+0.00(+0.00%)
Jun 02, 2017
4.750
5.000
4.550
4.650
1,079,843
-0.05(-1.06%)
Jun 01, 2017
4.750
4.800
4.500
4.700
572,399
+0.00(+0.00%)
May 31, 2017
4.650
4.800
4.550
4.700
658,290
+0.10(+2.17%)
May 30, 2017
4.600
4.725
4.450
4.600
1,234,045
+0.00(+0.00%)
May 26, 2017
5.000
5.700
4.550
4.600
1,235,322
-0.35(-7.07%)
May 25, 2017
5.400
5.476
4.950
4.950
602,120
-0.40(-7.48%)
May 24, 2017
5.700
5.995
5.200
5.350
596,903
-0.30(-5.31%)
May 23, 2017
6.050
6.050
5.500
5.650
629,222
-0.35(-5.83%)
May 22, 2017
6.100
6.367
5.900
6.000
749,463
-0.08(-1.23%)
May 19, 2017
6.400
6.400
6.050
6.075
544,252
-0.33(-5.08%)
May 18, 2017
7.000
7.100
6.300
6.400
919,924
-0.60(-8.57%)
May 17, 2017
7.250
7.250
7.000
7.000
712,283
-0.20(-2.78%)
May 16, 2017
7.500
7.600
7.200
7.200
618,311
-0.30(-4.00%)
May 15, 2017
7.650
7.945
7.400
7.500
913,664
+0.05(+0.67%)
May 12, 2017
7.750
8.800
7.300
7.450
4,378,491
-4.80(-39.18%)
May 11, 2017
12.60
12.60
12.10
12.25
200,861
-0.35(-2.78%)
May 10, 2017
13.10
13.10
12.55
12.60
88,512
-0.45(-3.45%)
May 09, 2017
12.45
13.20
12.20
13.05
153,374
+0.60(+4.82%)
May 08, 2017
12.65
12.75
12.15
12.45
106,725
-0.20(-1.58%)
May 05, 2017
12.80
13.12
12.40
12.65
135,487
-0.05(-0.39%)
May 04, 2017
13.25
13.25
12.60
12.70
93,566
-0.40(-3.05%)
May 03, 2017
13.25
13.35
12.90
13.10
147,102
-0.35(-2.60%)
May 02, 2017
13.95
13.95
13.25
13.45
101,751
-0.50(-3.58%)
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
.