NASDAQ:ARDX
Ardelyx Stock Price (Quote)
$6.42
+0.110 (+1.74%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.23 | $7.87 | Friday, 26th Apr 2024 ARDX stock ended at $6.42. This is 1.74% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.52% from a day low at $6.31 to a day high of $6.59. |
| 90 days | $6.23 | $10.13 | |
| 52 weeks | $3.16 | $10.13 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Aug 17, 2021 | $1.46 | $1.48 | $1.41 | $1.47 | 5 118 906 |
| Aug 16, 2021 | $1.35 | $1.53 | $1.33 | $1.50 | 11 067 145 |
| Aug 13, 2021 | $1.55 | $1.56 | $1.43 | $1.44 | 5 629 752 |
| Aug 12, 2021 | $1.47 | $1.54 | $1.43 | $1.52 | 7 975 875 |
| Aug 11, 2021 | $1.54 | $1.57 | $1.43 | $1.51 | 12 252 133 |
| Aug 10, 2021 | $1.59 | $1.61 | $1.52 | $1.54 | 7 608 650 |
| Aug 09, 2021 | $1.62 | $1.63 | $1.58 | $1.59 | 6 217 554 |
| Aug 06, 2021 | $1.67 | $1.69 | $1.59 | $1.60 | 7 845 879 |
| Aug 05, 2021 | $1.60 | $1.67 | $1.56 | $1.65 | 8 768 802 |
| Aug 04, 2021 | $1.62 | $1.69 | $1.57 | $1.60 | 10 635 282 |
| Aug 03, 2021 | $1.64 | $1.69 | $1.59 | $1.64 | 14 782 178 |
| Aug 02, 2021 | $1.71 | $1.76 | $1.61 | $1.68 | 23 589 945 |
| Jul 30, 2021 | $1.76 | $1.92 | $1.67 | $1.74 | 83 080 862 |
| Jul 29, 2021 | $1.74 | $1.78 | $1.66 | $1.71 | 19 866 222 |
| Jul 28, 2021 | $1.63 | $1.75 | $1.59 | $1.73 | 20 815 430 |
| Jul 27, 2021 | $1.56 | $1.68 | $1.51 | $1.61 | 24 221 116 |
| Jul 26, 2021 | $1.65 | $1.67 | $1.51 | $1.52 | 20 154 226 |
| Jul 23, 2021 | $1.75 | $1.76 | $1.67 | $1.68 | 16 613 023 |
| Jul 22, 2021 | $1.92 | $1.93 | $1.75 | $1.77 | 35 230 086 |
| Jul 21, 2021 | $1.92 | $2.03 | $1.91 | $1.93 | 30 949 610 |
| Jul 20, 2021 | $2.03 | $2.15 | $1.81 | $2.01 | 139 009 244 |
| Jul 19, 2021 | $7.42 | $7.72 | $7.35 | $7.70 | 1 506 867 |
| Jul 16, 2021 | $7.58 | $7.64 | $7.40 | $7.50 | 1 038 408 |
