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 |
| Mar 29, 2023 | $4.27 | $4.72 | $4.26 | $4.68 | 10 447 032 |
| Mar 28, 2023 | $4.31 | $4.47 | $4.15 | $4.22 | 6 666 718 |
| Mar 27, 2023 | $4.03 | $4.42 | $4.01 | $4.32 | 14 471 145 |
| Mar 24, 2023 | $4.03 | $4.07 | $3.90 | $4.00 | 4 426 164 |
| Mar 23, 2023 | $4.01 | $4.23 | $3.94 | $4.06 | 6 645 699 |
| Mar 22, 2023 | $4.11 | $4.13 | $3.90 | $3.92 | 5 721 811 |
| Mar 21, 2023 | $3.90 | $4.22 | $3.89 | $4.14 | 7 797 290 |
| Mar 20, 2023 | $4.05 | $4.06 | $3.77 | $3.88 | 7 461 998 |
| Mar 17, 2023 | $3.99 | $4.08 | $3.87 | $4.05 | 29 057 498 |
| Mar 16, 2023 | $3.97 | $4.15 | $3.92 | $4.03 | 5 976 445 |
| Mar 15, 2023 | $3.87 | $4.01 | $3.83 | $3.99 | 7 436 575 |
| Mar 14, 2023 | $3.76 | $3.97 | $3.76 | $3.95 | 7 821 129 |
| Mar 13, 2023 | $3.51 | $3.85 | $3.48 | $3.73 | 10 058 509 |
| Mar 10, 2023 | $3.83 | $3.83 | $3.48 | $3.56 | 8 952 969 |
| Mar 09, 2023 | $4.09 | $4.14 | $3.79 | $3.82 | 7 149 012 |
| Mar 08, 2023 | $3.90 | $4.11 | $3.82 | $4.07 | 6 127 136 |
| Mar 07, 2023 | $4.04 | $4.09 | $3.92 | $3.94 | 9 886 884 |
| Mar 06, 2023 | $3.83 | $4.16 | $3.81 | $3.90 | 15 036 809 |
| Mar 03, 2023 | $3.40 | $3.98 | $3.39 | $3.82 | 53 058 307 |
| Mar 02, 2023 | $2.90 | $2.96 | $2.82 | $2.89 | 6 055 293 |
| Mar 01, 2023 | $2.91 | $3.01 | $2.90 | $2.92 | 4 979 242 |
| Feb 28, 2023 | $2.89 | $2.96 | $2.87 | $2.88 | 7 548 564 |
| Feb 27, 2023 | $2.97 | $3.04 | $2.85 | $2.87 | 5 103 399 |
| Feb 24, 2023 | $3.05 | $3.10 | $2.93 | $2.95 | 3 413 143 |
| Feb 23, 2023 | $2.99 | $3.09 | $2.98 | $3.07 | 5 037 052 |
