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 |
| Nov 05, 2021 | $1.31 | $1.32 | $1.17 | $1.20 | 10 603 210 |
| Nov 04, 2021 | $1.25 | $1.30 | $1.23 | $1.24 | 4 720 458 |
| Nov 03, 2021 | $1.21 | $1.25 | $1.20 | $1.23 | 2 849 679 |
| Nov 02, 2021 | $1.21 | $1.23 | $1.18 | $1.21 | 1 606 124 |
| Nov 01, 2021 | $1.21 | $1.25 | $1.20 | $1.21 | 1 693 007 |
| Oct 29, 2021 | $1.24 | $1.25 | $1.19 | $1.21 | 1 345 316 |
| Oct 28, 2021 | $1.14 | $1.23 | $1.14 | $1.21 | 3 299 559 |
| Oct 27, 2021 | $1.14 | $1.17 | $1.14 | $1.14 | 2 443 754 |
| Oct 26, 2021 | $1.13 | $1.16 | $1.13 | $1.15 | 2 356 188 |
| Oct 25, 2021 | $1.09 | $1.19 | $1.09 | $1.16 | 2 806 178 |
| Oct 22, 2021 | $1.15 | $1.15 | $1.06 | $1.14 | 4 798 758 |
| Oct 21, 2021 | $1.09 | $1.20 | $1.09 | $1.19 | 4 026 642 |
| Oct 20, 2021 | $1.05 | $1.11 | $1.04 | $1.10 | 3 548 509 |
| Oct 19, 2021 | $1.01 | $1.05 | $1.01 | $1.05 | 3 190 356 |
| Oct 18, 2021 | $1.08 | $1.08 | $1.01 | $1.02 | 6 115 137 |
| Oct 15, 2021 | $1.14 | $1.17 | $1.05 | $1.08 | 4 273 534 |
| Oct 14, 2021 | $1.09 | $1.17 | $1.06 | $1.17 | 7 369 601 |
| Oct 13, 2021 | $1.08 | $1.15 | $1.03 | $1.09 | 16 506 854 |
| Oct 12, 2021 | $1.30 | $1.34 | $1.28 | $1.32 | 1 243 334 |
| Oct 11, 2021 | $1.26 | $1.30 | $1.25 | $1.29 | 1 612 300 |
| Oct 08, 2021 | $1.29 | $1.29 | $1.25 | $1.25 | 1 789 214 |
| Oct 07, 2021 | $1.27 | $1.29 | $1.26 | $1.27 | 1 943 872 |
| Oct 06, 2021 | $1.30 | $1.30 | $1.25 | $1.27 | 2 590 166 |
| Oct 05, 2021 | $1.36 | $1.37 | $1.27 | $1.31 | 3 369 965 |
| Oct 04, 2021 | $1.30 | $1.40 | $1.29 | $1.37 | 4 679 020 |
