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 (%)
Mar 29, 2018
5.050
5.050
5.050
0
-0.20(-3.81%)
Mar 28, 2018
5.250
5.450
5.200
5.250
190,114
+0.00(+0.00%)
Mar 27, 2018
5.550
5.718
5.250
5.250
235,493
-0.25(-4.55%)
Mar 26, 2018
5.600
5.600
5.400
5.500
189,450
+0.00(+0.00%)
Mar 23, 2018
5.650
5.700
5.450
5.500
270,070
-0.10(-1.79%)
Mar 22, 2018
5.450
5.650
5.450
5.600
293,431
+0.10(+1.82%)
Mar 21, 2018
5.500
5.650
5.400
5.500
160,290
-0.05(-0.90%)
Mar 20, 2018
5.400
5.650
5.300
5.550
391,676
+0.20(+3.74%)
Mar 19, 2018
5.550
5.550
5.250
5.350
338,834
-0.10(-1.83%)
Mar 16, 2018
5.350
5.550
5.250
5.450
562,836
+0.15(+2.83%)
Mar 15, 2018
5.750
5.850
5.200
5.300
384,046
-0.25(-4.50%)
Mar 14, 2018
5.600
5.600
5.400
5.550
144,073
-0.05(-0.89%)
Mar 13, 2018
5.650
5.700
5.500
5.600
135,235
+0.00(+0.00%)
Mar 12, 2018
5.450
5.750
5.350
5.600
173,134
+0.15(+2.75%)
Mar 09, 2018
5.550
5.550
5.400
5.450
134,842
-0.10(-1.80%)
Mar 08, 2018
5.400
5.650
5.150
5.550
234,810
+0.15(+2.78%)
Mar 07, 2018
5.250
5.600
5.250
5.400
192,624
+0.05(+0.93%)
Mar 06, 2018
5.400
5.500
5.100
5.350
166,825
+0.00(+0.00%)
Mar 05, 2018
5.050
5.386
5.015
5.350
325,507
-0.15(-2.73%)
Mar 02, 2018
5.200
5.500
5.105
5.500
361,850
+0.15(+2.80%)
Mar 01, 2018
5.350
5.500
5.150
5.350
279,144
-0.03(-0.47%)
Feb 28, 2018
5.500
5.800
5.350
5.375
343,988
-0.12(-2.27%)
Feb 27, 2018
5.750
5.900
5.400
5.500
352,587
-0.30(-5.17%)
Feb 26, 2018
5.850
5.900
5.500
5.800
200,740
+0.05(+0.87%)
Feb 23, 2018
5.500
5.900
5.500
5.750
262,057
+0.25(+4.55%)
Feb 22, 2018
5.750
5.350
5.500
360,840
-0.10(-1.79%)
Feb 21, 2018
5.900
5.950
5.600
5.600
356,625
-0.25(-4.27%)
Feb 20, 2018
5.700
6.000
5.700
5.850
310,357
+0.05(+0.86%)
Feb 16, 2018
5.800
5.800
5.800
0
-0.20(-3.33%)
Feb 15, 2018
5.850
6.050
5.600
6.000
365,510
+0.25(+4.35%)
Feb 14, 2018
5.750
6.000
5.600
5.750
376,040
-0.05(-0.86%)
Feb 13, 2018
5.850
5.800
420,238
+0.10(+1.75%)
Feb 12, 2018
5.800
6.050
5.605
5.700
434,726
+0.03(+0.44%)
Feb 09, 2018
6.200
6.200
5.500
5.675
481,011
-0.48(-7.72%)
Feb 08, 2018
6.500
6.500
6.050
6.150
341,890
-0.45(-6.82%)
Feb 07, 2018
6.200
6.725
6.150
6.600
253,272
+0.40(+6.45%)
Feb 06, 2018
6.250
6.400
6.000
6.200
358,694
-0.10(-1.59%)
Feb 05, 2018
6.250
6.350
6.050
6.300
442,369
-0.10(-1.56%)
Feb 02, 2018
7.000
7.000
6.450
6.400
434,508
-0.60(-8.57%)
Feb 01, 2018
7.200
7.400
6.950
7.000
277,408
-0.25(-3.45%)
Jan 31, 2018
7.450
7.450
7.000
7.250
264,358
-0.20(-2.68%)
Jan 30, 2018
7.600
7.650
7.600
7.450
163,929
-0.25(-3.25%)
Jan 29, 2018
7.550
7.850
7.550
7.700
233,177
+0.05(+0.65%)
Jan 26, 2018
7.850
8.050
7.500
7.650
246,959
-0.20(-2.55%)
Jan 25, 2018
7.800
7.900
7.450
7.850
210,161
+0.15(+1.95%)
Jan 24, 2018
8.000
8.050
7.500
7.700
264,077
-0.20(-2.53%)
Jan 23, 2018
7.650
8.100
7.600
7.900
295,319
+0.30(+3.95%)
Jan 22, 2018
7.850
7.300
7.600
356,263
+0.30(+4.11%)
Jan 19, 2018
7.100
7.400
7.050
7.300
275,564
+0.20(+2.82%)
Jan 18, 2018
7.150
7.225
6.950
7.100
236,823
-0.05(-0.70%)
Jan 17, 2018
7.250
7.250
6.900
7.150
145,856
+0.05(+0.70%)
Jan 16, 2018
7.300
7.550
7.000
7.100
303,773
-0.25(-3.40%)
Jan 12, 2018
7.350
7.350
7.350
0
-0.05(-0.68%)
Jan 11, 2018
7.100
7.600
7.050
7.400
301,729
+0.25(+3.50%)
Jan 10, 2018
7.050
7.250
6.950
7.150
293,312
+0.10(+1.42%)
Jan 09, 2018
6.850
7.100
6.800
7.050
178,810
+0.20(+2.92%)
Jan 08, 2018
7.050
7.100
6.700
6.850
224,942
-0.25(-3.52%)
Jan 05, 2018
7.100
7.150
7.000
7.100
297,599
+0.05(+0.71%)
Jan 04, 2018
7.150
7.200
6.600
7.050
269,458
-0.10(-1.40%)
Jan 03, 2018
7.400
7.400
6.950
7.150
425,264
+0.15(+2.14%)
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
.