14-day Premium Trial Subscription Sign Up For FreeGet Free

Weaker Stock
Today ARDX ranks #12157 as sell candidate. Get a Free Stock at Robinhood
Stronger Stock

$1.16 (1.75%)

Volume: 3M

Closed: Oct 25, 2021

Hollow Logo Score: -2.261

Ardelyx Stock Forecast

$1.16 (1.75%)

Volume: 3M

Closed: Oct 25, 2021

Score Hollow Logo -2.261

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

About Ardelyx

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