NASDAQ:ARDX
Ardelyx Stock Price (Quote)
$6.79
+0.180 (+2.72%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.23 | $7.87 | Thursday, 2nd May 2024 ARDX stock ended at $6.79. This is 2.72% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.75% from a day low at $6.53 to a day high of $6.84. |
| 90 days | $6.23 | $10.13 | |
| 52 weeks | $3.16 | $10.13 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2023 | $4.43 | $4.75 | $4.23 | $4.70 | 8 016 298 |
| May 03, 2023 | $4.50 | $4.69 | $4.45 | $4.68 | 4 838 650 |
| May 02, 2023 | $4.76 | $4.74 | $4.36 | $4.44 | 6 037 179 |
| May 01, 2023 | $4.51 | $4.73 | $4.47 | $4.65 | 4 188 720 |
| Apr 28, 2023 | $4.57 | $4.57 | $4.40 | $4.46 | 3 698 787 |
| Apr 27, 2023 | $4.68 | $4.71 | $4.37 | $4.52 | 5 353 855 |
| Apr 26, 2023 | $4.65 | $4.76 | $4.57 | $4.66 | 3 070 698 |
| Apr 25, 2023 | $4.70 | $4.79 | $4.58 | $4.61 | 2 758 554 |
| Apr 24, 2023 | $5.00 | $5.00 | $4.66 | $4.72 | 3 995 682 |
| Apr 21, 2023 | $4.82 | $5.00 | $4.79 | $4.95 | 5 869 634 |
| Apr 20, 2023 | $4.85 | $4.89 | $4.77 | $4.78 | 3 531 098 |
| Apr 19, 2023 | $4.82 | $4.96 | $4.75 | $4.90 | 3 737 593 |
| Apr 18, 2023 | $5.04 | $5.04 | $4.79 | $4.89 | 5 173 038 |
| Apr 17, 2023 | $4.67 | $5.13 | $4.63 | $4.92 | 8 077 943 |
| Apr 14, 2023 | $4.73 | $4.81 | $4.56 | $4.71 | 3 623 769 |
| Apr 13, 2023 | $4.54 | $4.86 | $4.51 | $4.78 | 5 943 098 |
| Apr 12, 2023 | $4.67 | $4.69 | $4.45 | $4.50 | 4 453 998 |
| Apr 11, 2023 | $4.29 | $4.68 | $4.27 | $4.60 | 6 613 087 |
| Apr 10, 2023 | $4.40 | $4.40 | $4.19 | $4.26 | 6 084 182 |
| Apr 06, 2023 | $4.42 | $4.46 | $4.31 | $4.40 | 3 017 770 |
| Apr 05, 2023 | $4.52 | $4.63 | $4.38 | $4.43 | 3 597 298 |
| Apr 04, 2023 | $4.80 | $4.89 | $4.48 | $4.51 | 5 512 238 |
| Apr 03, 2023 | $4.91 | $4.91 | $4.58 | $4.72 | 6 400 712 |
| Mar 31, 2023 | $4.66 | $4.94 | $4.62 | $4.79 | 7 685 910 |
| Mar 30, 2023 | $4.75 | $4.78 | $4.55 | $4.59 | 5 832 587 |
