Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Ardelyx Stock Price (Quote) NASDAQ:ARDX
$1.16 ( 1.75% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.01 | $1.40 | Monday, 25th Oct 2021 ARDX stock ended at $1.16. This is 1.75% more than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 9.17% from a day low at $1.09 to a day high of $1.19. |
| 90 days | $1.01 | $1.92 | |
| 52 weeks | $1.01 | $9.23 |
Historical Ardelyx prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $1.09 | $1.19 | $1.09 | $1.16 | 2 806 178 |
| 2021-10-22 | $1.15 | $1.15 | $1.06 | $1.14 | 4 798 758 |
| 2021-10-21 | $1.09 | $1.20 | $1.09 | $1.19 | 4 026 642 |
| 2021-10-20 | $1.05 | $1.11 | $1.04 | $1.10 | 3 548 509 |
| 2021-10-19 | $1.01 | $1.05 | $1.01 | $1.05 | 3 190 356 |
| 2021-10-18 | $1.08 | $1.08 | $1.01 | $1.02 | 6 115 137 |
| 2021-10-15 | $1.14 | $1.17 | $1.05 | $1.08 | 4 273 534 |
| 2021-10-14 | $1.09 | $1.17 | $1.06 | $1.17 | 7 369 601 |
| 2021-10-13 | $1.08 | $1.15 | $1.03 | $1.09 | 16 506 854 |
| 2021-10-12 | $1.30 | $1.34 | $1.28 | $1.32 | 1 243 334 |
| 2021-10-11 | $1.26 | $1.30 | $1.25 | $1.29 | 1 612 300 |
| 2021-10-08 | $1.29 | $1.29 | $1.25 | $1.25 | 1 789 214 |
| 2021-10-07 | $1.27 | $1.29 | $1.26 | $1.27 | 1 943 872 |
| 2021-10-06 | $1.30 | $1.30 | $1.25 | $1.27 | 2 590 166 |
| 2021-10-05 | $1.36 | $1.37 | $1.27 | $1.31 | 3 369 965 |
| 2021-10-04 | $1.30 | $1.40 | $1.29 | $1.37 | 4 679 020 |
| 2021-10-01 | $1.30 | $1.37 | $1.29 | $1.30 | 2 521 572 |
| 2021-09-30 | $1.29 | $1.33 | $1.27 | $1.32 | 1 564 555 |
| 2021-09-29 | $1.30 | $1.31 | $1.26 | $1.28 | 2 091 691 |
| 2021-09-28 | $1.33 | $1.34 | $1.30 | $1.30 | 2 018 418 |
| 2021-09-27 | $1.32 | $1.35 | $1.30 | $1.35 | 2 341 287 |
| 2021-09-24 | $1.33 | $1.35 | $1.31 | $1.31 | 1 198 968 |
| 2021-09-23 | $1.32 | $1.36 | $1.31 | $1.35 | 1 703 273 |
| 2021-09-22 | $1.33 | $1.33 | $1.30 | $1.32 | 1 189 226 |
| 2021-09-21 | $1.28 | $1.32 | $1.28 | $1.29 | 1 531 893 |
| 2021-09-20 | $1.30 | $1.34 | $1.26 | $1.27 | 2 873 517 |
| 2021-09-17 | $1.36 | $1.36 | $1.29 | $1.31 | 7 806 848 |
| 2021-09-16 | $1.27 | $1.35 | $1.26 | $1.34 | 3 259 947 |
| 2021-09-15 | $1.27 | $1.30 | $1.25 | $1.27 | 2 760 991 |
| 2021-09-14 | $1.33 | $1.35 | $1.28 | $1.28 | 3 206 763 |
| 2021-09-13 | $1.37 | $1.37 | $1.32 | $1.34 | 2 314 947 |
| 2021-09-10 | $1.39 | $1.44 | $1.36 | $1.36 | 2 386 367 |
| 2021-09-09 | $1.35 | $1.39 | $1.35 | $1.39 | 1 878 671 |
| 2021-09-08 | $1.40 | $1.42 | $1.35 | $1.36 | 3 052 238 |
| 2021-09-07 | $1.44 | $1.46 | $1.40 | $1.40 | 3 658 176 |
| 2021-09-03 | $1.56 | $1.58 | $1.42 | $1.44 | 14 234 084 |
| 2021-09-02 | $1.46 | $1.47 | $1.44 | $1.45 | 1 519 700 |
| 2021-09-01 | $1.41 | $1.47 | $1.40 | $1.45 | 2 331 794 |
| 2021-08-31 | $1.43 | $1.46 | $1.41 | $1.41 | 2 891 021 |
| 2021-08-30 | $1.46 | $1.47 | $1.42 | $1.44 | 2 044 573 |
| 2021-08-27 | $1.46 | $1.49 | $1.40 | $1.45 | 3 344 906 |
| 2021-08-26 | $1.41 | $1.46 | $1.40 | $1.45 | 2 927 650 |
| 2021-08-25 | $1.49 | $1.49 | $1.39 | $1.40 | 4 623 182 |
| 2021-08-24 | $1.45 | $1.48 | $1.41 | $1.47 | 2 749 947 |
| 2021-08-23 | $1.37 | $1.45 | $1.37 | $1.44 | 3 382 749 |
| 2021-08-20 | $1.32 | $1.40 | $1.28 | $1.34 | 3 621 879 |
| 2021-08-19 | $1.34 | $1.39 | $1.32 | $1.32 | 3 587 145 |
| 2021-08-18 | $1.45 | $1.46 | $1.36 | $1.37 | 4 752 053 |
| 2021-08-17 | $1.46 | $1.48 | $1.41 | $1.47 | 5 118 906 |
| 2021-08-16 | $1.35 | $1.53 | $1.33 | $1.50 | 11 067 145 |
Ardelyx, Inc. discovers, develops, and commercializes minimally-systemic therapeutics for the gastrointestinal (GI) tract to treat GI and cardio-renal diseases. Its lead product candidate is tenapanor, which is in Phase III clinical trial for the treatment of patients with constipation-predominant irritable bowel syndrome, as well as in Phase IIb clinical trial for the treatment of hyperphosphatemia or elevated serum phosphorus levels in patients... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
