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
)
8.720
+1.930 (+28.42%)
Official Closing Price
Updated: 4:15 PM EDT, May 3, 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 (%)
Apr 30, 2019
3.460
3.480
3.360
3.400
140,936
-0.06(-1.73%)
Apr 29, 2019
3.410
3.520
3.400
3.460
86,833
+0.01(+0.29%)
Apr 26, 2019
3.330
3.470
3.250
3.450
82,000
+0.13(+3.92%)
Apr 25, 2019
3.310
3.390
3.250
3.320
83,353
+0.02(+0.61%)
Apr 24, 2019
3.530
3.540
3.230
3.300
331,823
-0.24(-6.78%)
Apr 23, 2019
3.400
3.590
3.330
3.540
237,567
+0.15(+4.42%)
Apr 22, 2019
3.380
3.400
3.317
3.390
100,191
+0.01(+0.30%)
Apr 18, 2019
3.430
3.520
3.290
3.380
490,300
-0.08(-2.31%)
Apr 17, 2019
3.600
3.650
3.320
3.460
289,827
-0.16(-4.42%)
Apr 16, 2019
3.580
3.640
3.430
3.620
178,324
+0.08(+2.26%)
Apr 15, 2019
3.760
3.810
3.380
3.540
208,742
-0.19(-5.09%)
Apr 12, 2019
3.700
3.818
3.610
3.730
396,100
+0.08(+2.19%)
Apr 11, 2019
3.720
3.900
3.640
3.650
477,294
-0.03(-0.82%)
Apr 10, 2019
3.450
3.739
3.420
3.680
635,588
+0.23(+6.67%)
Apr 09, 2019
3.500
3.580
3.410
3.450
191,626
-0.09(-2.54%)
Apr 08, 2019
3.580
3.640
3.350
3.540
463,349
+0.27(+8.26%)
Apr 05, 2019
3.100
3.300
3.040
3.270
208,000
+0.20(+6.51%)
Apr 04, 2019
2.990
3.150
2.980
3.070
102,304
+0.09(+3.02%)
Apr 03, 2019
3.040
3.250
2.950
2.980
154,419
-0.02(-0.83%)
Apr 02, 2019
2.960
3.180
2.900
3.005
163,490
+0.09(+3.26%)
Apr 01, 2019
2.820
2.960
2.730
2.910
108,594
+0.11(+3.93%)
Mar 29, 2019
2.780
2.900
2.780
2.800
88,900
+0.05(+1.82%)
Mar 28, 2019
2.850
2.903
2.750
2.750
95,441
-0.12(-4.18%)
Mar 27, 2019
3.020
3.071
2.860
2.870
122,552
-0.16(-5.28%)
Mar 26, 2019
3.290
3.340
2.980
3.030
174,518
-0.25(-7.62%)
Mar 25, 2019
3.310
3.370
3.250
3.280
207,546
-0.07(-2.09%)
Mar 22, 2019
3.210
3.450
3.200
3.350
267,500
+0.07(+2.13%)
Mar 21, 2019
3.290
3.390
3.255
3.280
140,485
-0.03(-0.91%)
Mar 20, 2019
3.280
3.430
3.250
3.310
175,908
+0.04(+1.22%)
Mar 19, 2019
3.270
3.310
3.260
3.270
114,956
-0.01(-0.30%)
Mar 18, 2019
3.300
3.370
3.280
3.280
145,942
-0.03(-0.91%)
Mar 15, 2019
3.340
3.390
3.260
3.310
333,300
-0.03(-0.90%)
Mar 14, 2019
3.250
3.380
3.250
3.340
259,314
+0.09(+2.77%)
Mar 13, 2019
3.290
3.320
3.250
3.250
146,749
-0.01(-0.31%)
Mar 12, 2019
3.300
3.360
3.250
3.260
185,904
-0.03(-0.91%)
Mar 11, 2019
3.320
3.390
3.205
3.290
140,780
+0.01(+0.30%)
Mar 08, 2019
3.340
3.450
3.050
3.280
369,200
+0.04(+1.23%)
Mar 07, 2019
2.880
3.320
2.880
3.240
290,681
+0.39(+13.68%)
Mar 06, 2019
3.030
3.030
2.840
2.850
146,136
-0.15(-5.00%)
Mar 05, 2019
2.940
3.140
2.888
3.000
218,458
+0.07(+2.39%)
Mar 04, 2019
3.050
3.100
2.820
2.930
286,912
-0.10(-3.30%)
Mar 01, 2019
2.870
3.080
2.760
3.030
348,800
+0.22(+7.83%)
Feb 28, 2019
2.610
2.860
2.610
2.810
264,800
+0.17(+6.44%)
Feb 27, 2019
2.580
2.690
2.580
2.640
155,248
+0.07(+2.72%)
Feb 26, 2019
2.610
2.610
2.510
2.570
143,777
-0.03(-1.15%)
Feb 25, 2019
2.720
2.766
2.600
2.600
178,403
-0.11(-4.06%)
Feb 22, 2019
2.560
2.710
2.510
2.710
129,500
+0.16(+6.27%)
Feb 21, 2019
2.610
2.610
2.490
2.550
135,392
-0.08(-3.04%)
Feb 20, 2019
2.620
2.650
2.540
2.630
112,515
+0.02(+0.77%)
Feb 19, 2019
2.630
2.660
2.560
2.610
119,536
+0.00(+0.00%)
Feb 15, 2019
2.550
2.660
2.540
2.610
154,800
+0.09(+3.57%)
Feb 14, 2019
2.600
2.660
2.510
2.520
197,584
-0.08(-3.08%)
Feb 13, 2019
2.570
2.740
2.540
2.600
95,835
+0.06(+2.36%)
Feb 12, 2019
2.530
2.590
2.450
2.540
198,230
+0.01(+0.40%)
Feb 11, 2019
2.450
2.530
2.350
2.530
174,268
+0.12(+4.98%)
Feb 08, 2019
2.350
2.500
2.290
2.410
169,400
+0.08(+3.43%)
Feb 07, 2019
2.240
2.330
2.191
2.330
223,517
+0.07(+3.10%)
Feb 06, 2019
2.140
2.300
2.140
2.260
255,752
+0.14(+6.60%)
Feb 05, 2019
2.150
2.300
2.120
2.120
144,323
-0.06(-2.75%)
Feb 04, 2019
2.100
2.230
2.100
2.180
207,002
+0.05(+2.35%)
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
.