MEMORIAL DAY OFFER 50% OFF Premium Subscription Order Now MEMORIAL DAY 50% OFF Subscription >>

No Pain, No Gain.Week 21 On Stock Market Click to watch.

$0.66 (6.88%)

Volume: 1.676M

Closed: May 27, 2022

Hollow Logo Score: -5.105

Ardelyx Stock Forecast

BUY SELL NASDAQ:ARDX
$0.66 (6.88%)

Volume: 1.676M

Closed: May 27, 2022

Score Hollow Logo -5.105

Ardelyx Stock Price (Quote) NASDAQ:ARDX

$0.66 ( 6.88% ) Friday, 27th May 2022

Range Low Price High Price Comment
30 days $0.58 $0.94 Friday, 27th May 2022 ARDX stock ended at $0.66. This is 6.88% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 11.32% from a day low at $0.60 to a day high of $0.67.
90 days $0.58 $1.38
52 weeks $0.58 $8.25

Historical Ardelyx prices

Date Open High Low Close Volume
2022-05-27 $0.64 $0.67 $0.60 $0.66 1 675 937
2022-05-26 $0.61 $0.65 $0.60 $0.62 2 355 287
2022-05-25 $0.62 $0.62 $0.59 $0.61 1 111 767
2022-05-24 $0.63 $0.64 $0.58 $0.60 2 026 045
2022-05-23 $0.66 $0.66 $0.62 $0.63 1 234 785
2022-05-20 $0.68 $0.69 $0.62 $0.65 1 434 532
2022-05-19 $0.68 $0.70 $0.66 $0.68 2 031 712
2022-05-18 $0.68 $0.70 $0.66 $0.66 1 650 059
2022-05-17 $0.66 $0.70 $0.65 $0.69 1 700 555
2022-05-16 $0.68 $0.69 $0.64 $0.65 1 946 784
2022-05-13 $0.68 $0.70 $0.64 $0.65 2 190 232
2022-05-12 $0.59 $0.67 $0.59 $0.64 2 222 799
2022-05-11 $0.70 $0.70 $0.58 $0.58 3 885 326
2022-05-10 $0.72 $0.77 $0.70 $0.72 1 674 619
2022-05-09 $0.80 $0.80 $0.71 $0.72 2 574 472
2022-05-06 $0.80 $0.82 $0.76 $0.81 3 260 442
2022-05-05 $0.94 $0.94 $0.81 $0.84 2 198 632
2022-05-04 $0.90 $0.94 $0.85 $0.91 2 580 056
2022-05-03 $0.83 $0.90 $0.83 $0.89 3 235 043
2022-05-02 $0.80 $0.85 $0.78 $0.84 2 120 493
2022-04-29 $0.84 $0.86 $0.81 $0.82 2 053 116
2022-04-28 $0.89 $0.90 $0.84 $0.85 3 110 190
2022-04-27 $0.90 $0.92 $0.85 $0.88 3 606 025
2022-04-26 $0.95 $0.96 $0.87 $0.90 6 288 157
2022-04-25 $1.03 $1.08 $0.91 $0.99 43 178 105
2022-04-22 $0.74 $0.77 $0.73 $0.75 323 002
2022-04-21 $0.78 $0.79 $0.74 $0.75 1 093 200
2022-04-20 $0.82 $0.82 $0.75 $0.77 1 449 000
2022-04-19 $0.80 $0.81 $0.78 $0.79 2 054 000
2022-04-18 $0.87 $0.89 $0.80 $0.80 2 560 300
2022-04-14 $0.91 $0.91 $0.87 $0.89 1 439 007
2022-04-13 $0.86 $0.93 $0.85 $0.90 1 842 061
2022-04-12 $0.92 $0.93 $0.83 $0.87 2 621 895
2022-04-11 $0.99 $1.00 $0.87 $0.91 2 449 844
2022-04-08 $1.06 $1.07 $0.95 $0.96 3 913 900
2022-04-07 $1.13 $1.13 $1.05 $1.06 2 684 400
2022-04-06 $1.07 $1.15 $1.05 $1.08 3 546 100
2022-04-05 $1.18 $1.19 $1.10 $1.11 3 594 500
2022-04-04 $1.09 $1.38 $1.06 $1.17 11 646 000
2022-04-01 $1.09 $1.09 $1.05 $1.06 1 685 565
2022-03-31 $1.09 $1.12 $1.06 $1.06 2 008 563
2022-03-30 $1.08 $1.10 $1.04 $1.08 7 635 006
2022-03-29 $1.08 $1.08 $1.03 $1.07 2 264 000
2022-03-28 $1.06 $1.10 $1.04 $1.06 1 822 800
2022-03-25 $1.05 $1.13 $1.03 $1.06 2 904 700
2022-03-24 $1.12 $1.13 $1.07 $1.10 1 668 300
2022-03-23 $1.13 $1.16 $1.10 $1.11 2 641 200
2022-03-22 $1.09 $1.13 $1.06 $1.12 2 774 485
2022-03-21 $1.08 $1.10 $1.05 $1.06 2 342 067
2022-03-18 $1.07 $1.09 $1.03 $1.08 2 849 770

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.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