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
)
7.810
+0.020 (+0.26%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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, 2018
3.950
4.100
3.900
4.050
142,385
+0.10(+2.53%)
Jul 30, 2018
3.950
4.100
3.850
3.950
250,199
+0.05(+1.28%)
Jul 27, 2018
4.300
4.300
3.900
3.900
374,100
-0.40(-9.30%)
Jul 26, 2018
4.100
4.350
4.055
4.300
237,071
+0.17(+4.24%)
Jul 25, 2018
4.100
4.175
4.000
4.125
186,362
+0.03(+0.61%)
Jul 24, 2018
4.350
4.375
4.050
4.100
365,265
-0.20(-4.65%)
Jul 23, 2018
4.350
4.450
4.200
4.300
196,146
-0.10(-2.27%)
Jul 20, 2018
4.400
4.500
4.350
4.400
147,706
+0.00(+0.00%)
Jul 19, 2018
4.450
4.500
4.375
4.400
441,226
-0.05(-1.12%)
Jul 18, 2018
4.700
4.700
4.300
4.450
750,862
-0.20(-4.30%)
Jul 17, 2018
4.500
4.650
4.450
4.650
380,923
+0.12(+2.76%)
Jul 16, 2018
4.500
4.600
4.400
4.525
558,798
-0.02(-0.55%)
Jul 13, 2018
4.350
4.600
4.300
4.550
613,635
+0.20(+4.60%)
Jul 12, 2018
4.350
4.450
4.300
4.350
235,608
+0.00(+0.00%)
Jul 11, 2018
4.300
4.450
4.250
4.350
305,304
+0.00(+0.00%)
Jul 10, 2018
4.350
4.400
4.300
4.350
397,562
+0.00(+0.00%)
Jul 09, 2018
4.300
4.400
4.300
4.350
401,664
+0.05(+1.16%)
Jul 06, 2018
4.200
4.425
4.150
4.300
266,079
+0.10(+2.38%)
Jul 05, 2018
4.150
4.450
4.050
4.200
1,292,500
+0.00(+0.00%)
Jul 03, 2018
4.200
4.200
4.200
0
+0.45(+12.00%)
Jul 02, 2018
3.700
3.750
3.579
3.750
488,143
+0.05(+1.35%)
Jun 29, 2018
3.800
3.800
3.700
3.700
250,138
-0.10(-2.63%)
Jun 28, 2018
3.800
3.850
3.600
3.800
316,708
+0.00(+0.00%)
Jun 27, 2018
3.950
3.975
3.750
3.800
664,711
-0.10(-2.56%)
Jun 26, 2018
3.900
3.900
3.850
3.900
312,516
+0.05(+1.30%)
Jun 25, 2018
4.100
4.200
3.850
3.850
740,823
-0.30(-7.23%)
Jun 22, 2018
4.050
4.200
3.900
4.150
790,699
+0.05(+1.22%)
Jun 21, 2018
4.000
4.100
3.950
4.100
554,354
+0.15(+3.80%)
Jun 20, 2018
4.250
4.300
3.900
3.950
1,329,225
-0.30(-7.06%)
Jun 19, 2018
4.250
4.450
4.150
4.250
1,230,553
+0.00(+0.00%)
Jun 18, 2018
4.000
4.250
3.921
4.250
690,080
+0.25(+6.25%)
Jun 15, 2018
4.125
3.950
4.000
1,767,088
-0.05(-1.23%)
Jun 14, 2018
4.000
4.125
3.950
4.050
490,365
+0.02(+0.62%)
Jun 13, 2018
4.000
4.200
3.900
4.025
728,333
+0.08(+1.90%)
Jun 12, 2018
4.050
4.100
3.900
3.950
503,073
-0.10(-2.47%)
Jun 11, 2018
4.100
4.105
3.968
4.050
794,185
+0.00(+0.00%)
Jun 08, 2018
3.800
4.050
3.750
4.050
660,772
+0.25(+6.58%)
Jun 07, 2018
3.900
3.900
3.800
3.800
812,207
-0.05(-1.30%)
Jun 06, 2018
3.850
766,864
-0.07(-1.91%)
Jun 05, 2018
4.000
4.050
3.900
3.925
761,802
-0.08(-1.88%)
Jun 04, 2018
4.050
4.050
3.875
4.000
469,365
+0.00(+0.00%)
Jun 01, 2018
4.000
4.050
3.900
4.000
549,496
+0.02(+0.63%)
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%)
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
.