14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $8.16 $10.13 Wednesday, 28th Feb 2024 ARDX stock ended at $9.46. This is 2.17% less than the trading day before Tuesday, 27th Feb 2024. During the day the stock fluctuated 3.45% from a day low at $9.42 to a day high of $9.75.
90 days $4.37 $10.13
52 weeks $2.82 $10.13

Historical Ardelyx prices

Date Open High Low Close Volume
2024-02-28 $9.53 $9.75 $9.42 $9.46 3 949 850
2024-02-27 $9.35 $9.76 $9.27 $9.67 6 846 302
2024-02-26 $8.62 $9.37 $8.58 $9.29 6 133 686
2024-02-23 $8.16 $9.09 $8.16 $8.68 11 431 338
2024-02-22 $8.72 $8.89 $8.49 $8.82 8 626 330
2024-02-21 $8.48 $8.63 $8.36 $8.50 4 466 691
2024-02-20 $9.00 $9.06 $8.41 $8.55 5 546 845
2024-02-16 $9.12 $9.23 $8.97 $9.04 5 046 600
2024-02-15 $9.37 $9.40 $9.08 $9.30 3 757 496
2024-02-14 $9.04 $9.46 $8.97 $9.28 4 757 640
2024-02-13 $9.33 $9.40 $8.76 $8.86 7 616 293
2024-02-12 $9.88 $10.13 $9.57 $9.73 6 594 842
2024-02-09 $9.43 $9.85 $9.35 $9.74 6 030 446
2024-02-08 $9.02 $9.53 $8.97 $9.27 6 166 196
2024-02-07 $9.12 $9.13 $8.75 $8.97 3 011 721
2024-02-06 $8.95 $9.21 $8.80 $9.12 3 253 479
2024-02-05 $8.83 $9.00 $8.60 $8.96 3 762 581
2024-02-02 $9.10 $9.26 $8.76 $8.89 4 692 634
2024-02-01 $8.88 $9.35 $8.78 $9.29 4 946 393
2024-01-31 $8.90 $9.18 $8.70 $8.73 5 577 081
2024-01-30 $9.30 $9.45 $8.93 $8.94 5 046 889
2024-01-29 $9.07 $9.45 $9.00 $9.44 4 924 608
2024-01-26 $8.92 $9.38 $8.84 $9.06 6 135 187
2024-01-25 $8.56 $8.97 $8.53 $8.89 4 860 585
2024-01-24 $8.81 $8.82 $8.45 $8.49 2 862 878
Click to get the best stock tips daily for free!

About Ardelyx

Ardelyx Ardelyx, Inc., a biopharmaceutical company, discovers, develops, and commercializes medicines to treat gastrointestinal and cardiorenal therapeutic areas in the United States and internationally. The company's lead product candidate is tenapanor, which has completed Phase III clinical trial for the treatment of patients with irritable bowel syndrome with constipation, as well as in Phase III clinical trial to control serum phosphorus in adult pat... ARDX Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT