GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Ardelyx Stock Price (Quote) NASDAQ:ARDX

$7.15 ( 0.42% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $6.72 $7.67 Tuesday, 22nd Jun 2021 ARDX stock ended at $7.15. This is 0.42% more than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 4.10% from a day low at $6.95 to a day high of $7.24.
90 days $5.91 $9.23
52 weeks $4.96 $9.23

Historical Ardelyx prices

Date Open High Low Close Volume
2021-06-22 $7.24 $7.24 $6.95 $7.15 1 091 087
2021-06-21 $7.29 $7.32 $7.07 $7.12 1 349 381
2021-06-18 $7.33 $7.41 $7.07 $7.28 5 430 873
2021-06-17 $7.35 $7.50 $7.26 $7.40 1 290 268
2021-06-16 $7.27 $7.37 $7.19 $7.31 1 571 048
2021-06-15 $7.44 $7.47 $7.12 $7.30 1 327 501
2021-06-14 $7.45 $7.58 $7.26 $7.41 1 672 786
2021-06-11 $7.26 $7.67 $7.25 $7.38 1 916 366
2021-06-10 $7.20 $7.33 $7.09 $7.23 1 060 127
2021-06-09 $7.19 $7.36 $7.14 $7.16 1 209 347
2021-06-08 $7.06 $7.20 $6.96 $7.16 822 146
2021-06-07 $6.80 $7.10 $6.73 $7.01 1 216 259
2021-06-04 $6.91 $6.94 $6.72 $6.75 705 327
2021-06-03 $6.84 $7.02 $6.81 $6.88 816 539
2021-06-02 $7.18 $7.23 $6.81 $6.90 1 564 978
2021-06-01 $7.18 $7.22 $7.08 $7.15 937 685
2021-05-28 $7.22 $7.35 $7.15 $7.15 623 573
2021-05-27 $7.19 $7.29 $7.15 $7.23 868 884
2021-05-26 $7.00 $7.18 $6.94 $7.17 1 180 681
2021-05-25 $6.99 $7.17 $6.95 $6.96 752 377
2021-05-24 $6.93 $6.98 $6.84 $6.94 968 595
2021-05-21 $6.89 $7.09 $6.89 $6.95 936 929
2021-05-20 $7.02 $7.78 $6.66 $6.83 4 627 892
2021-05-19 $6.80 $6.89 $6.73 $6.83 596 761
2021-05-18 $6.81 $6.99 $6.70 $6.89 811 363
2021-05-17 $6.75 $6.88 $6.72 $6.83 740 182
2021-05-14 $6.66 $6.84 $6.62 $6.79 1 291 488
2021-05-13 $6.84 $6.84 $6.45 $6.64 1 571 727
2021-05-12 $6.71 $6.94 $6.62 $6.72 1 467 526
2021-05-11 $6.37 $6.91 $6.22 $6.79 1 402 159
2021-05-10 $6.67 $6.71 $6.47 $6.55 1 509 595
2021-05-07 $6.70 $6.90 $6.63 $6.74 1 824 869
2021-05-06 $6.68 $6.74 $6.45 $6.62 1 551 210
2021-05-05 $6.70 $6.86 $6.54 $6.72 2 349 647
2021-05-04 $6.66 $6.90 $6.62 $6.65 2 839 061
2021-05-03 $7.25 $7.33 $6.74 $6.75 3 038 899
2021-04-30 $7.00 $7.52 $6.90 $7.31 8 189 801
2021-04-29 $8.95 $9.01 $8.35 $8.43 5 272 197
2021-04-28 $8.52 $9.10 $7.85 $8.98 3 926 202
2021-04-27 $8.77 $8.95 $8.47 $8.56 2 097 658
2021-04-26 $8.35 $8.78 $8.32 $8.68 2 407 947
2021-04-23 $8.19 $8.44 $8.10 $8.24 2 230 807
2021-04-22 $8.35 $8.44 $7.98 $8.19 1 624 852
2021-04-21 $8.26 $8.27 $7.80 $8.25 2 118 310
2021-04-20 $8.85 $8.91 $7.34 $8.07 4 794 505
2021-04-19 $8.75 $9.15 $8.66 $8.81 3 839 220
2021-04-16 $8.73 $8.95 $8.29 $8.69 3 718 713
2021-04-15 $7.90 $9.23 $7.86 $8.66 20 032 496
2021-04-14 $7.25 $8.17 $7.25 $7.84 2 584 580
2021-04-13 $7.04 $7.20 $6.97 $7.20 1 198 135

About Ardelyx

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... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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