Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
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 |
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... 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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
