NASDAQ:ARDX
Ardelyx Stock Price (Quote)
$6.43
+0.0400 (+0.626%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.27 | $7.87 | Wednesday, 24th Apr 2024 ARDX stock ended at $6.43. This is 0.626% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.31% from a day low at $6.39 to a day high of $6.66. |
| 90 days | $6.27 | $10.13 | |
| 52 weeks | $3.16 | $10.13 |
| Date | Open | High | Low | Close | Volume |
| Sep 22, 2021 | $1.33 | $1.33 | $1.30 | $1.32 | 1 189 226 |
| Sep 21, 2021 | $1.28 | $1.32 | $1.28 | $1.29 | 1 531 893 |
| Sep 20, 2021 | $1.30 | $1.34 | $1.26 | $1.27 | 2 873 517 |
| Sep 17, 2021 | $1.36 | $1.36 | $1.29 | $1.31 | 7 806 848 |
| Sep 16, 2021 | $1.27 | $1.35 | $1.26 | $1.34 | 3 259 947 |
| Sep 15, 2021 | $1.27 | $1.30 | $1.25 | $1.27 | 2 760 991 |
| Sep 14, 2021 | $1.33 | $1.35 | $1.28 | $1.28 | 3 206 763 |
| Sep 13, 2021 | $1.37 | $1.37 | $1.32 | $1.34 | 2 314 947 |
| Sep 10, 2021 | $1.39 | $1.44 | $1.36 | $1.36 | 2 386 367 |
| Sep 09, 2021 | $1.35 | $1.39 | $1.35 | $1.39 | 1 878 671 |
| Sep 08, 2021 | $1.40 | $1.42 | $1.35 | $1.36 | 3 052 238 |
| Sep 07, 2021 | $1.44 | $1.46 | $1.40 | $1.40 | 3 658 176 |
| Sep 03, 2021 | $1.56 | $1.58 | $1.42 | $1.44 | 14 234 084 |
| Sep 02, 2021 | $1.46 | $1.47 | $1.44 | $1.45 | 1 519 700 |
| Sep 01, 2021 | $1.41 | $1.47 | $1.40 | $1.45 | 2 331 794 |
| Aug 31, 2021 | $1.43 | $1.46 | $1.41 | $1.41 | 2 891 021 |
| Aug 30, 2021 | $1.46 | $1.47 | $1.42 | $1.44 | 2 044 573 |
| Aug 27, 2021 | $1.46 | $1.49 | $1.40 | $1.45 | 3 344 906 |
| Aug 26, 2021 | $1.41 | $1.46 | $1.40 | $1.45 | 2 927 650 |
| Aug 25, 2021 | $1.49 | $1.49 | $1.39 | $1.40 | 4 623 182 |
| Aug 24, 2021 | $1.45 | $1.48 | $1.41 | $1.47 | 2 749 947 |
| Aug 23, 2021 | $1.37 | $1.45 | $1.37 | $1.44 | 3 382 749 |
| Aug 20, 2021 | $1.32 | $1.40 | $1.28 | $1.34 | 3 621 879 |
| Aug 19, 2021 | $1.34 | $1.39 | $1.32 | $1.32 | 3 587 145 |
| Aug 18, 2021 | $1.45 | $1.46 | $1.36 | $1.37 | 4 752 053 |
