NASDAQ:ARDX
Ardelyx Stock Price (Quote)
$6.31
-0.120 (-1.87%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.23 | $7.87 | Thursday, 25th Apr 2024 ARDX stock ended at $6.31. This is 1.87% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.53% from a day low at $6.23 to a day high of $6.45. |
| 90 days | $6.23 | $10.13 | |
| 52 weeks | $3.16 | $10.13 |
| Date | Open | High | Low | Close | Volume |
| Mar 20, 2024 | $7.92 | $7.94 | $7.55 | $7.80 | 6 765 874 |
| Mar 19, 2024 | $7.78 | $8.25 | $7.72 | $8.02 | 6 143 393 |
| Mar 18, 2024 | $8.11 | $8.18 | $7.73 | $7.84 | 6 068 225 |
| Mar 15, 2024 | $8.02 | $8.23 | $7.97 | $8.10 | 10 954 818 |
| Mar 14, 2024 | $8.54 | $8.62 | $7.96 | $8.03 | 5 759 739 |
| Mar 13, 2024 | $8.44 | $8.67 | $8.37 | $8.64 | 4 927 806 |
| Mar 12, 2024 | $8.51 | $8.67 | $8.34 | $8.42 | 4 494 733 |
| Mar 11, 2024 | $8.66 | $8.82 | $8.39 | $8.49 | 4 761 122 |
| Mar 08, 2024 | $9.06 | $9.15 | $8.63 | $8.69 | 4 379 802 |
| Mar 07, 2024 | $9.60 | $9.61 | $8.94 | $8.97 | 5 049 032 |
| Mar 06, 2024 | $9.78 | $9.79 | $9.28 | $9.53 | 6 204 824 |
| Mar 05, 2024 | $8.92 | $9.83 | $8.69 | $9.59 | 8 265 603 |
| Mar 04, 2024 | $9.46 | $9.52 | $8.96 | $9.04 | 5 488 277 |
| Mar 01, 2024 | $9.39 | $9.72 | $9.31 | $9.34 | 4 758 903 |
| Feb 29, 2024 | $9.67 | $9.71 | $9.21 | $9.32 | 4 457 580 |
| Feb 28, 2024 | $9.53 | $9.75 | $9.42 | $9.46 | 3 949 850 |
| Feb 27, 2024 | $9.35 | $9.76 | $9.27 | $9.67 | 6 846 302 |
| Feb 26, 2024 | $8.62 | $9.37 | $8.58 | $9.29 | 6 133 686 |
| Feb 23, 2024 | $8.16 | $9.09 | $8.16 | $8.68 | 11 431 338 |
| Feb 22, 2024 | $8.72 | $8.89 | $8.49 | $8.82 | 8 626 330 |
| Feb 21, 2024 | $8.48 | $8.63 | $8.36 | $8.50 | 4 466 691 |
| Feb 20, 2024 | $9.00 | $9.06 | $8.41 | $8.55 | 5 546 845 |
| Feb 16, 2024 | $9.12 | $9.23 | $8.97 | $9.04 | 5 046 600 |
| Feb 15, 2024 | $9.37 | $9.40 | $9.08 | $9.30 | 3 757 496 |
| Feb 14, 2024 | $9.04 | $9.46 | $8.97 | $9.28 | 4 757 640 |
