NASDAQ:ARDX
Ardelyx Stock Price (Quote)
$6.04
+0 (+0%)
At Close: Oct 11, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $5.55 | $7.18 | Friday, 11th Oct 2024 ARDX stock ended at $6.04. During the day the stock fluctuated 4.10% from a day low at $5.86 to a day high of $6.10. |
90 days | $5.32 | $7.18 | |
52 weeks | $3.16 | $10.13 |
Historical Ardelyx prices
Date | Open | High | Low | Close | Volume |
Oct 11, 2024 | $6.01 | $6.10 | $5.86 | $6.04 | 2 999 137 |
Oct 10, 2024 | $5.85 | $6.07 | $5.77 | $6.04 | 2 128 011 |
Oct 09, 2024 | $5.98 | $6.03 | $5.84 | $5.87 | 4 054 883 |
Oct 08, 2024 | $6.15 | $6.19 | $5.95 | $5.96 | 2 985 812 |
Oct 07, 2024 | $6.81 | $6.83 | $6.09 | $6.13 | 5 549 469 |
Oct 04, 2024 | $6.71 | $6.88 | $6.71 | $6.82 | 1 750 108 |
Oct 03, 2024 | $6.83 | $6.90 | $6.65 | $6.66 | 2 600 049 |
Oct 02, 2024 | $6.87 | $7.04 | $6.70 | $6.93 | 3 460 992 |
Oct 01, 2024 | $6.85 | $6.87 | $6.52 | $6.85 | 4 099 569 |
Sep 30, 2024 | $6.61 | $6.96 | $6.61 | $6.89 | 3 177 315 |
Sep 27, 2024 | $6.43 | $7.18 | $6.39 | $6.65 | 6 449 490 |
Sep 26, 2024 | $6.07 | $6.38 | $6.05 | $6.36 | 3 574 963 |
Sep 25, 2024 | $5.94 | $6.11 | $5.90 | $6.07 | 2 940 550 |
Sep 24, 2024 | $5.99 | $6.05 | $5.72 | $5.93 | 2 181 275 |
Sep 23, 2024 | $6.17 | $6.17 | $5.86 | $5.92 | 2 028 738 |
Sep 20, 2024 | $5.99 | $6.25 | $5.91 | $6.13 | 3 521 175 |
Sep 19, 2024 | $6.10 | $6.16 | $5.95 | $5.99 | 3 319 663 |
Sep 18, 2024 | $6.15 | $6.15 | $5.84 | $5.90 | 2 868 073 |
Sep 17, 2024 | $6.29 | $6.33 | $6.10 | $6.15 | 1 945 838 |
Sep 16, 2024 | $6.31 | $6.37 | $6.19 | $6.22 | 1 865 420 |
Sep 13, 2024 | $6.29 | $6.43 | $6.22 | $6.31 | 2 300 741 |
Sep 12, 2024 | $5.96 | $6.27 | $5.90 | $6.22 | 2 257 486 |
Sep 11, 2024 | $5.67 | $5.98 | $5.55 | $5.96 | 2 679 153 |
Sep 10, 2024 | $5.69 | $5.75 | $5.62 | $5.69 | 1 604 869 |
Sep 09, 2024 | $5.60 | $5.88 | $5.57 | $5.69 | 3 298 750 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ARDX stock historical prices to predict future price movements?
Trend Analysis: Examine the ARDX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ARDX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.