NASDAQ:ARDX
$3.08
(
0.326%
)
Friday, 3rd Feb 2023
Ardelyx Stock Price (Quote)
| 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 |
About 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
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
