NASDAQ:ARDX
Ardelyx Stock Price (Quote)
$6.51
+0.0300 (+0.463%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.27 | $7.87 | Monday, 22nd Apr 2024 ARDX stock ended at $6.51. This is 0.463% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 4.03% from a day low at $6.38 to a day high of $6.64. |
| 90 days | $6.27 | $10.13 | |
| 52 weeks | $3.16 | $10.13 |
| Date | Open | High | Low | Close | Volume |
| Jul 09, 2021 | $7.92 | $8.06 | $7.79 | $8.05 | 821 972 |
| Jul 08, 2021 | $7.72 | $7.99 | $7.66 | $7.90 | 1 086 541 |
| Jul 07, 2021 | $8.17 | $8.23 | $7.87 | $7.91 | 1 628 001 |
| Jul 06, 2021 | $7.97 | $8.25 | $7.85 | $8.17 | 1 605 523 |
| Jul 02, 2021 | $8.00 | $8.14 | $7.80 | $7.89 | 964 930 |
| Jul 01, 2021 | $7.67 | $7.96 | $7.59 | $7.95 | 1 719 221 |
| Jun 30, 2021 | $7.81 | $7.84 | $7.58 | $7.58 | 1 294 715 |
| Jun 29, 2021 | $7.98 | $8.01 | $7.82 | $7.83 | 1 493 228 |
| Jun 28, 2021 | $8.11 | $8.19 | $7.69 | $7.94 | 2 057 419 |
| Jun 25, 2021 | $7.81 | $8.21 | $7.81 | $8.07 | 4 282 213 |
| Jun 24, 2021 | $7.41 | $7.86 | $7.41 | $7.86 | 1 935 261 |
| Jun 23, 2021 | $7.20 | $7.37 | $7.10 | $7.36 | 1 656 981 |
| Jun 22, 2021 | $7.24 | $7.24 | $6.95 | $7.15 | 1 091 087 |
| Jun 21, 2021 | $7.29 | $7.32 | $7.07 | $7.12 | 1 349 381 |
| Jun 18, 2021 | $7.33 | $7.41 | $7.07 | $7.28 | 5 430 873 |
| Jun 17, 2021 | $7.35 | $7.50 | $7.26 | $7.40 | 1 290 268 |
| Jun 16, 2021 | $7.27 | $7.37 | $7.19 | $7.31 | 1 571 048 |
| Jun 15, 2021 | $7.44 | $7.47 | $7.12 | $7.30 | 1 327 501 |
| Jun 14, 2021 | $7.45 | $7.58 | $7.26 | $7.41 | 1 672 786 |
| Jun 11, 2021 | $7.26 | $7.67 | $7.25 | $7.38 | 1 916 366 |
| Jun 10, 2021 | $7.20 | $7.33 | $7.09 | $7.23 | 1 060 127 |
| Jun 09, 2021 | $7.19 | $7.36 | $7.14 | $7.16 | 1 209 347 |
| Jun 08, 2021 | $7.06 | $7.20 | $6.96 | $7.16 | 822 146 |
| Jun 07, 2021 | $6.80 | $7.10 | $6.73 | $7.01 | 1 216 259 |
| Jun 04, 2021 | $6.91 | $6.94 | $6.72 | $6.75 | 705 327 |
