NASDAQ:ARDX
Ardelyx Stock Price (Quote)
$8.72
+1.93 (+28.42%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.23 | $9.13 | Friday, 3rd May 2024 ARDX stock ended at $8.72. This is 28.42% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 14.41% from a day low at $7.98 to a day high of $9.13. |
| 90 days | $6.23 | $10.13 | |
| 52 weeks | $3.16 | $10.13 |
| Date | Open | High | Low | Close | Volume |
| Jan 19, 2022 | $0.90 | $0.92 | $0.88 | $0.90 | 3 174 800 |
| Jan 18, 2022 | $0.92 | $0.92 | $0.88 | $0.89 | 3 248 200 |
| Jan 14, 2022 | $0.91 | $0.94 | $0.89 | $0.93 | 2 596 200 |
| Jan 13, 2022 | $0.96 | $0.99 | $0.91 | $0.93 | 4 116 500 |
| Jan 12, 2022 | $1.01 | $1.02 | $0.95 | $0.95 | 3 610 500 |
| Jan 11, 2022 | $0.96 | $1.03 | $0.96 | $1.01 | 1 867 400 |
| Jan 10, 2022 | $1.00 | $1.02 | $0.97 | $1.00 | 3 054 700 |
| Jan 07, 2022 | $1.01 | $1.03 | $0.97 | $1.00 | 2 369 100 |
| Jan 06, 2022 | $1.02 | $1.04 | $0.93 | $1.00 | 4 762 100 |
| Jan 05, 2022 | $1.08 | $1.12 | $1.00 | $1.02 | 5 620 800 |
| Jan 04, 2022 | $1.16 | $1.18 | $1.07 | $1.10 | 5 431 373 |
| Jan 03, 2022 | $1.12 | $1.20 | $1.07 | $1.18 | 6 016 534 |
| Dec 31, 2021 | $1.13 | $1.18 | $1.07 | $1.10 | 3 641 852 |
| Dec 30, 2021 | $1.03 | $1.22 | $1.03 | $1.13 | 8 582 567 |
| Dec 29, 2021 | $1.01 | $1.08 | $0.98 | $1.02 | 7 278 079 |
| Dec 28, 2021 | $1.07 | $1.14 | $1.03 | $1.03 | 6 895 485 |
| Dec 27, 2021 | $1.15 | $1.16 | $1.07 | $1.08 | 10 889 168 |
| Dec 23, 2021 | $1.14 | $1.25 | $1.12 | $1.18 | 9 148 423 |
| Dec 22, 2021 | $1.21 | $1.21 | $1.12 | $1.12 | 11 369 564 |
| Dec 21, 2021 | $1.24 | $1.26 | $1.19 | $1.24 | 8 298 822 |
| Dec 20, 2021 | $1.22 | $1.29 | $1.18 | $1.23 | 8 803 705 |
| Dec 17, 2021 | $1.20 | $1.28 | $1.13 | $1.25 | 9 373 737 |
| Dec 16, 2021 | $1.25 | $1.26 | $1.16 | $1.21 | 7 049 644 |
| Dec 15, 2021 | $1.26 | $1.26 | $1.08 | $1.20 | 15 179 764 |
| Dec 14, 2021 | $1.36 | $1.36 | $1.22 | $1.24 | 14 539 586 |
