NASDAQ:ARDX
Ardelyx Stock Price (Quote)
$7.41
-0.0100 (-0.135%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $7.31 | $9.83 | Wednesday, 27th Mar 2024 ARDX stock ended at $7.41. This is 0.135% less than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 4.72% from a day low at $7.31 to a day high of $7.65. |
90 days | $5.92 | $10.13 | |
52 weeks | $3.16 | $10.13 |
Historical Ardelyx prices
Date | Open | High | Low | Close | Volume |
2024-03-27 | $7.53 | $7.65 | $7.31 | $7.41 | 4 508 178 |
2024-03-26 | $7.84 | $7.85 | $7.40 | $7.42 | 3 502 869 |
2024-03-25 | $7.69 | $7.84 | $7.65 | $7.70 | 2 782 212 |
2024-03-22 | $7.77 | $7.89 | $7.63 | $7.70 | 4 236 434 |
2024-03-21 | $7.86 | $8.02 | $7.73 | $7.83 | 5 499 084 |
2024-03-20 | $7.92 | $7.94 | $7.55 | $7.80 | 6 765 874 |
2024-03-19 | $7.78 | $8.25 | $7.72 | $8.02 | 6 143 393 |
2024-03-18 | $8.11 | $8.18 | $7.73 | $7.84 | 6 068 225 |
2024-03-15 | $8.02 | $8.23 | $7.97 | $8.10 | 10 954 818 |
2024-03-14 | $8.54 | $8.62 | $7.96 | $8.03 | 5 759 739 |
2024-03-13 | $8.44 | $8.67 | $8.37 | $8.64 | 4 927 806 |
2024-03-12 | $8.51 | $8.67 | $8.34 | $8.42 | 4 494 733 |
2024-03-11 | $8.66 | $8.82 | $8.39 | $8.49 | 4 761 122 |
2024-03-08 | $9.06 | $9.15 | $8.63 | $8.69 | 4 379 802 |
2024-03-07 | $9.60 | $9.61 | $8.94 | $8.97 | 5 049 032 |
2024-03-06 | $9.78 | $9.79 | $9.28 | $9.53 | 6 204 824 |
2024-03-05 | $8.92 | $9.83 | $8.69 | $9.59 | 8 265 603 |
2024-03-04 | $9.46 | $9.52 | $8.96 | $9.04 | 5 488 277 |
2024-03-01 | $9.39 | $9.72 | $9.31 | $9.34 | 4 758 903 |
2024-02-29 | $9.67 | $9.71 | $9.21 | $9.32 | 4 457 580 |
2024-02-28 | $9.53 | $9.75 | $9.42 | $9.46 | 3 949 850 |
2024-02-27 | $9.35 | $9.76 | $9.27 | $9.67 | 6 846 302 |
2024-02-26 | $8.62 | $9.37 | $8.58 | $9.29 | 6 133 686 |
2024-02-23 | $8.16 | $9.09 | $8.16 | $8.68 | 11 431 338 |
2024-02-22 | $8.72 | $8.89 | $8.49 | $8.82 | 8 626 330 |