14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $5.76 $7.95 Thursday, 20th Jun 2024 ARDX stock ended at $5.89. This is 1.01% less than the trading day before Tuesday, 18th Jun 2024. During the day the stock fluctuated 3.82% from a day low at $5.76 to a day high of $5.98.
90 days $5.76 $9.33
52 weeks $3.16 $10.13

Historical Ardelyx prices

Date Open High Low Close Volume
Jun 20, 2024 $5.97 $5.98 $5.76 $5.89 3 895 266
Jun 18, 2024 $6.27 $6.33 $5.87 $5.95 4 946 299
Jun 17, 2024 $6.31 $6.41 $6.26 $6.29 2 730 511
Jun 14, 2024 $6.39 $6.53 $6.26 $6.35 3 542 911
Jun 13, 2024 $6.67 $6.75 $6.40 $6.49 3 117 263
Jun 12, 2024 $6.82 $6.91 $6.63 $6.69 2 341 247
Jun 11, 2024 $6.49 $6.69 $6.35 $6.63 3 656 207
Jun 10, 2024 $6.40 $6.48 $6.25 $6.46 5 429 805
Jun 07, 2024 $6.73 $6.73 $6.44 $6.45 3 008 110
Jun 06, 2024 $7.08 $7.12 $6.70 $6.74 3 701 049
Jun 05, 2024 $6.91 $7.16 $6.82 $7.13 3 569 018
Jun 04, 2024 $6.89 $7.00 $6.81 $6.87 2 184 017
Jun 03, 2024 $6.90 $7.08 $6.77 $6.92 3 514 008
May 31, 2024 $6.79 $6.99 $6.71 $6.86 3 817 452
May 30, 2024 $6.61 $6.90 $6.53 $6.78 3 304 244
May 29, 2024 $6.76 $6.82 $6.59 $6.61 4 890 386
May 28, 2024 $6.91 $6.99 $6.66 $6.90 3 562 676
May 24, 2024 $7.33 $7.36 $6.63 $6.75 6 484 389
May 23, 2024 $7.85 $7.85 $7.39 $7.44 3 970 225
May 22, 2024 $7.70 $7.95 $7.69 $7.82 2 919 325
May 21, 2024 $7.84 $7.94 $7.69 $7.72 3 128 423
May 20, 2024 $7.80 $8.06 $7.76 $7.93 3 552 113
May 17, 2024 $7.79 $7.86 $7.69 $7.81 2 258 229
May 16, 2024 $7.82 $7.88 $7.74 $7.79 1 712 073
May 15, 2024 $7.95 $8.05 $7.84 $7.85 2 445 861

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ARDX stock historical prices to predict future price movements?
Trend Analysis: Examine the ARDX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ARDX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

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