$3.08 (0.326%)

Volume: 8.114M

Closed: Feb 03, 2023

Hollow Logo Score: 3.110
Ardelyx Stock
$3.08 (0.326%)

Volume: 8.114M

Closed: Feb 03, 2023

Score Hollow Logo 3.110
NASDAQ:ARDX

Ardelyx Stock Price (Quote)

$3.08 ( 0.326% ) Friday, 3rd Feb 2023

Range Low Price High Price Comment
30 days $2.63 $3.43 Friday, 3rd Feb 2023 ARDX stock ended at $3.08. This is 0.326% more than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 10.77% from a day low at $2.97 to a day high of $3.29.
90 days $1.16 $3.43
52 weeks $0.490 $3.43

Historical Ardelyx prices

Date Open High Low Close Volume
2023-02-03 $2.98 $3.29 $2.97 $3.08 8 113 937
2023-02-02 $3.00 $3.11 $2.90 $3.07 4 659 499
2023-02-01 $2.93 $3.04 $2.89 $3.01 3 842 650
2023-01-31 $2.78 $3.02 $2.78 $2.93 5 255 772
2023-01-30 $2.85 $2.93 $2.78 $2.78 3 292 827
2023-01-27 $2.95 $2.99 $2.82 $2.85 5 606 683
2023-01-26 $3.22 $3.23 $2.85 $2.93 9 984 867
2023-01-25 $3.25 $3.33 $3.17 $3.20 5 238 410
2023-01-24 $3.20 $3.35 $3.15 $3.25 4 945 711
2023-01-23 $3.17 $3.27 $3.06 $3.18 5 639 559
2023-01-20 $2.80 $3.22 $2.76 $3.14 10 264 552
2023-01-19 $2.85 $3.08 $2.68 $2.75 15 219 300
2023-01-18 $3.36 $3.40 $3.20 $3.22 5 885 318
2023-01-17 $3.16 $3.43 $3.10 $3.31 7 835 828
2023-01-13 $2.92 $3.17 $2.92 $3.16 6 179 683
2023-01-12 $2.90 $2.99 $2.82 $2.97 3 410 846
2023-01-11 $2.91 $3.11 $2.86 $2.90 6 571 848
2023-01-10 $2.74 $2.98 $2.70 $2.96 7 049 801
2023-01-09 $2.93 $3.05 $2.71 $2.72 6 903 713
2023-01-06 $2.75 $2.97 $2.67 $2.87 6 692 400
2023-01-05 $2.80 $2.85 $2.71 $2.75 4 339 433
2023-01-04 $2.65 $2.86 $2.63 $2.81 6 886 478
2023-01-03 $2.87 $2.90 $2.63 $2.68 10 929 732
2022-12-30 $2.59 $2.86 $2.53 $2.85 13 592 187
2022-12-29 $2.50 $2.67 $2.14 $2.53 35 022 038
2022-12-28 $2.37 $2.57 $2.26 $2.51 6 482 122
2022-12-27 $2.42 $2.55 $2.28 $2.39 10 127 975
2022-12-23 $2.34 $2.43 $2.17 $2.41 8 137 822
2022-12-22 $2.07 $2.34 $2.05 $2.33 10 400 978
2022-12-21 $1.87 $2.12 $1.82 $2.09 7 322 615
2022-12-20 $1.73 $1.88 $1.73 $1.87 5 140 412
2022-12-19 $1.82 $1.87 $1.70 $1.76 9 303 267
2022-12-16 $1.91 $2.00 $1.82 $1.96 8 199 927
2022-12-15 $1.98 $2.01 $1.92 $1.94 5 067 028
2022-12-14 $1.98 $2.04 $1.91 $1.97 6 228 716
2022-12-13 $1.97 $2.02 $1.90 $1.98 5 707 456
2022-12-12 $1.79 $2.04 $1.75 $2.01 10 305 649
2022-12-09 $1.80 $1.84 $1.76 $1.78 3 447 166
2022-12-08 $1.79 $1.88 $1.76 $1.82 3 570 297
2022-12-07 $1.83 $1.86 $1.77 $1.79 3 399 410
2022-12-06 $1.89 $1.91 $1.79 $1.83 4 179 354
2022-12-05 $1.86 $1.98 $1.84 $1.86 5 262 680
2022-12-02 $1.72 $1.89 $1.68 $1.85 7 811 932
2022-12-01 $1.75 $1.84 $1.71 $1.75 5 713 218
2022-11-30 $1.71 $1.77 $1.67 $1.72 4 624 219
2022-11-29 $1.77 $1.80 $1.64 $1.75 8 053 361
2022-11-28 $1.78 $1.83 $1.73 $1.77 7 618 401
2022-11-25 $1.77 $1.94 $1.73 $1.84 6 831 911
2022-11-23 $1.81 $1.86 $1.76 $1.77 7 828 808
2022-11-22 $2.05 $2.08 $1.84 $1.85 15 239 754

Hot Stocks To Watch:

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