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 (%)
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%)
Mar 01, 2016
9.740
10.28
9.480
10.25
210,475
+0.59(+6.11%)
Feb 29, 2016
9.910
9.910
9.290
9.660
273,793
-0.28(-2.82%)
Feb 26, 2016
9.910
10.22
9.680
9.940
120,461
+0.10(+1.02%)
Feb 25, 2016
10.01
10.20
9.620
9.840
122,914
-0.25(-2.48%)
Feb 24, 2016
9.800
10.51
9.760
10.09
138,514
+0.05(+0.50%)
Feb 23, 2016
10.82
11.08
10.01
10.04
227,848
-0.85(-7.81%)
Feb 22, 2016
11.00
11.16
10.81
10.89
112,047
+0.04(+0.37%)
Feb 19, 2016
10.42
11.02
10.11
10.85
159,687
+0.40(+3.83%)
Feb 18, 2016
11.29
11.47
10.37
10.45
133,893
-0.81(-7.19%)
Feb 17, 2016
10.70
11.55
10.54
11.26
194,069
+0.67(+6.33%)
Feb 16, 2016
10.36
10.69
10.12
10.59
117,951
+0.37(+3.62%)
Feb 12, 2016
9.490
10.22
10.22
10.22
141,200
+0.84(+8.96%)
Feb 11, 2016
9.120
9.440
9.030
9.380
176,459
-0.02(-0.21%)
Feb 10, 2016
9.260
10.00
9.020
9.400
150,041
+0.24(+2.62%)
Feb 09, 2016
8.960
9.320
8.870
9.160
173,761
+0.06(+0.66%)
Feb 08, 2016
9.670
9.680
8.860
9.100
289,694
-0.72(-7.33%)
Feb 05, 2016
9.940
10.03
9.650
9.820
212,422
-0.28(-2.77%)
Feb 04, 2016
9.800
10.56
9.610
10.10
136,043
+0.23(+2.33%)
Feb 03, 2016
9.840
9.980
9.130
9.870
344,074
+0.00(+0.00%)
Feb 02, 2016
10.32
10.46
9.650
9.870
145,927
-0.70(-6.62%)
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
.