NASDAQ:ARDX
Ardelyx Stock Price (Quote)
$6.61
+0.210 (+3.28%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.23 | $7.87 | Wednesday, 1st May 2024 ARDX stock ended at $6.61. This is 3.28% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 8.42% from a day low at $6.41 to a day high of $6.95. |
| 90 days | $6.23 | $10.13 | |
| 52 weeks | $3.16 | $10.13 |
| Date | Open | High | Low | Close | Volume |
| Feb 20, 2024 | $9.00 | $9.06 | $8.41 | $8.55 | 5 546 845 |
| Feb 16, 2024 | $9.12 | $9.23 | $8.97 | $9.04 | 5 046 600 |
| Feb 15, 2024 | $9.37 | $9.40 | $9.08 | $9.30 | 3 757 496 |
| Feb 14, 2024 | $9.04 | $9.46 | $8.97 | $9.28 | 4 757 640 |
| Feb 13, 2024 | $9.33 | $9.40 | $8.76 | $8.86 | 7 616 293 |
| Feb 12, 2024 | $9.88 | $10.13 | $9.57 | $9.73 | 6 594 842 |
| Feb 09, 2024 | $9.43 | $9.85 | $9.35 | $9.74 | 6 030 446 |
| Feb 08, 2024 | $9.02 | $9.53 | $8.97 | $9.27 | 6 166 196 |
| Feb 07, 2024 | $9.12 | $9.13 | $8.75 | $8.97 | 3 011 721 |
| Feb 06, 2024 | $8.95 | $9.21 | $8.80 | $9.12 | 3 253 479 |
| Feb 05, 2024 | $8.83 | $9.00 | $8.60 | $8.96 | 3 762 581 |
| Feb 02, 2024 | $9.10 | $9.26 | $8.76 | $8.89 | 4 692 634 |
| Feb 01, 2024 | $8.88 | $9.35 | $8.78 | $9.29 | 4 946 393 |
| Jan 31, 2024 | $8.90 | $9.18 | $8.70 | $8.73 | 5 577 081 |
| Jan 30, 2024 | $9.30 | $9.45 | $8.93 | $8.94 | 5 046 889 |
| Jan 29, 2024 | $9.07 | $9.45 | $9.00 | $9.44 | 4 924 608 |
| Jan 26, 2024 | $8.92 | $9.38 | $8.84 | $9.06 | 6 135 187 |
| Jan 25, 2024 | $8.56 | $8.97 | $8.53 | $8.89 | 4 860 585 |
| Jan 24, 2024 | $8.81 | $8.82 | $8.45 | $8.49 | 2 862 878 |
| Jan 23, 2024 | $9.00 | $9.00 | $8.25 | $8.66 | 4 694 612 |
| Jan 22, 2024 | $8.35 | $8.82 | $8.28 | $8.82 | 6 283 869 |
| Jan 19, 2024 | $8.12 | $8.43 | $7.99 | $8.28 | 6 350 650 |
| Jan 18, 2024 | $8.66 | $8.66 | $7.91 | $8.04 | 7 314 802 |
| Jan 17, 2024 | $8.60 | $8.69 | $8.33 | $8.52 | 5 168 446 |
| Jan 16, 2024 | $8.98 | $9.20 | $8.75 | $8.78 | 5 963 065 |
