NASDAQ:ARDX
Ardelyx Stock Price (Quote)
$6.61
+0.210 (+3.28%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.23 | $7.87 | Wednesday, 1st May 2024 ARDX stock ended at $6.61. This is 3.28% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 8.42% from a day low at $6.41 to a day high of $6.95. |
| 90 days | $6.23 | $10.13 | |
| 52 weeks | $3.16 | $10.13 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $6.45 | $6.95 | $6.41 | $6.61 | 5 756 612 |
| Apr 30, 2024 | $6.40 | $6.75 | $6.35 | $6.40 | 6 153 731 |
| Apr 29, 2024 | $6.45 | $6.50 | $6.31 | $6.46 | 4 165 131 |
| Apr 26, 2024 | $6.35 | $6.59 | $6.31 | $6.42 | 5 464 149 |
| Apr 25, 2024 | $6.29 | $6.45 | $6.23 | $6.31 | 5 154 789 |
| Apr 24, 2024 | $6.45 | $6.66 | $6.39 | $6.43 | 5 440 670 |
| Apr 23, 2024 | $6.55 | $6.72 | $6.38 | $6.39 | 3 817 437 |
| Apr 22, 2024 | $6.60 | $6.64 | $6.38 | $6.51 | 4 546 791 |
| Apr 19, 2024 | $6.39 | $6.56 | $6.27 | $6.48 | 5 603 286 |
| Apr 18, 2024 | $6.53 | $6.56 | $6.39 | $6.44 | 3 520 415 |
| Apr 17, 2024 | $6.83 | $6.84 | $6.53 | $6.55 | 3 580 706 |
| Apr 16, 2024 | $6.72 | $6.90 | $6.65 | $6.71 | 3 364 511 |
| Apr 15, 2024 | $7.07 | $7.24 | $6.75 | $6.80 | 5 529 531 |
| Apr 12, 2024 | $7.27 | $7.43 | $7.01 | $7.06 | 4 350 435 |
| Apr 11, 2024 | $7.17 | $7.41 | $6.99 | $7.37 | 5 501 768 |
| Apr 10, 2024 | $6.91 | $7.15 | $6.85 | $7.13 | 5 349 049 |
| Apr 09, 2024 | $7.39 | $7.59 | $7.12 | $7.17 | 4 398 589 |
| Apr 08, 2024 | $7.55 | $7.55 | $7.15 | $7.32 | 5 171 751 |
| Apr 05, 2024 | $7.30 | $7.87 | $7.14 | $7.50 | 7 476 803 |
| Apr 04, 2024 | $7.40 | $7.57 | $7.13 | $7.16 | 6 400 226 |
| Apr 03, 2024 | $7.23 | $7.50 | $7.13 | $7.35 | 5 763 506 |
| Apr 02, 2024 | $7.31 | $7.44 | $7.10 | $7.34 | 7 007 265 |
| Apr 01, 2024 | $7.31 | $7.45 | $7.11 | $7.41 | 5 389 313 |
| Mar 28, 2024 | $7.41 | $7.59 | $7.25 | $7.30 | 6 437 511 |
| Mar 27, 2024 | $7.53 | $7.65 | $7.31 | $7.41 | 4 508 178 |
