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 |
| Dec 13, 2021 | $1.49 | $1.53 | $1.35 | $1.37 | 16 307 837 |
| Dec 10, 2021 | $1.63 | $1.70 | $1.35 | $1.46 | 31 903 504 |
| Dec 09, 2021 | $1.38 | $1.71 | $1.37 | $1.58 | 58 095 367 |
| Dec 08, 2021 | $1.41 | $1.48 | $1.35 | $1.40 | 17 938 341 |
| Dec 07, 2021 | $1.32 | $1.53 | $1.31 | $1.45 | 34 975 885 |
| Dec 06, 2021 | $1.66 | $1.75 | $1.34 | $1.38 | 72 581 342 |
| Dec 03, 2021 | $1.71 | $1.92 | $1.46 | $1.52 | 146 647 508 |
| Dec 02, 2021 | $1.16 | $1.79 | $1.11 | $1.70 | 166 267 674 |
| Dec 01, 2021 | $1.40 | $1.66 | $1.18 | $1.23 | 258 379 936 |
| Nov 30, 2021 | $0.91 | $1.31 | $0.82 | $1.14 | 44 359 100 |
| Nov 29, 2021 | $0.90 | $0.91 | $0.86 | $0.86 | 1 382 047 |
| Nov 26, 2021 | $0.90 | $0.92 | $0.87 | $0.89 | 1 691 870 |
| Nov 24, 2021 | $0.92 | $0.95 | $0.90 | $0.92 | 1 379 648 |
| Nov 23, 2021 | $0.93 | $0.97 | $0.91 | $0.91 | 2 369 494 |
| Nov 22, 2021 | $0.99 | $1.00 | $0.93 | $0.93 | 3 064 829 |
| Nov 19, 2021 | $0.99 | $1.03 | $0.97 | $1.00 | 2 322 987 |
| Nov 18, 2021 | $1.03 | $1.06 | $0.98 | $0.99 | 4 348 439 |
| Nov 17, 2021 | $1.06 | $1.08 | $1.02 | $1.02 | 2 095 214 |
| Nov 16, 2021 | $1.12 | $1.12 | $1.05 | $1.05 | 2 435 565 |
| Nov 15, 2021 | $1.13 | $1.18 | $1.12 | $1.12 | 2 580 548 |
| Nov 12, 2021 | $1.15 | $1.15 | $1.11 | $1.12 | 2 837 190 |
| Nov 11, 2021 | $1.18 | $1.20 | $1.15 | $1.16 | 1 600 984 |
| Nov 10, 2021 | $1.18 | $1.22 | $1.15 | $1.19 | 1 522 628 |
| Nov 09, 2021 | $1.19 | $1.22 | $1.17 | $1.18 | 2 095 530 |
| Nov 08, 2021 | $1.18 | $1.24 | $1.18 | $1.21 | 2 316 371 |
