NASDAQ:ARDX
Ardelyx Stock Price (Quote)
$6.39
-0.120 (-1.84%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.27 | $7.87 | Tuesday, 23rd Apr 2024 ARDX stock ended at $6.39. This is 1.84% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 5.33% from a day low at $6.38 to a day high of $6.72. |
| 90 days | $6.27 | $10.13 | |
| 52 weeks | $3.16 | $10.13 |
| Date | Open | High | Low | Close | Volume |
| Jun 04, 2021 | $6.91 | $6.94 | $6.72 | $6.75 | 705 327 |
| Jun 03, 2021 | $6.84 | $7.02 | $6.81 | $6.88 | 816 539 |
| Jun 02, 2021 | $7.18 | $7.23 | $6.81 | $6.90 | 1 564 978 |
| Jun 01, 2021 | $7.18 | $7.22 | $7.08 | $7.15 | 937 685 |
| May 28, 2021 | $7.22 | $7.35 | $7.15 | $7.15 | 623 573 |
| May 27, 2021 | $7.19 | $7.29 | $7.15 | $7.23 | 868 884 |
| May 26, 2021 | $7.00 | $7.18 | $6.94 | $7.17 | 1 180 681 |
| May 25, 2021 | $6.99 | $7.17 | $6.95 | $6.96 | 752 377 |
| May 24, 2021 | $6.93 | $6.98 | $6.84 | $6.94 | 968 595 |
| May 21, 2021 | $6.89 | $7.09 | $6.89 | $6.95 | 936 929 |
| May 20, 2021 | $7.02 | $7.78 | $6.66 | $6.83 | 4 627 892 |
| May 19, 2021 | $6.80 | $6.89 | $6.73 | $6.83 | 596 761 |
| May 18, 2021 | $6.81 | $6.99 | $6.70 | $6.89 | 811 363 |
| May 17, 2021 | $6.75 | $6.88 | $6.72 | $6.83 | 740 182 |
| May 14, 2021 | $6.66 | $6.84 | $6.62 | $6.79 | 1 291 488 |
| May 13, 2021 | $6.84 | $6.84 | $6.45 | $6.64 | 1 571 727 |
| May 12, 2021 | $6.71 | $6.94 | $6.62 | $6.72 | 1 467 526 |
| May 11, 2021 | $6.37 | $6.91 | $6.22 | $6.79 | 1 402 159 |
| May 10, 2021 | $6.67 | $6.71 | $6.47 | $6.55 | 1 509 595 |
| May 07, 2021 | $6.70 | $6.90 | $6.63 | $6.74 | 1 824 869 |
| May 06, 2021 | $6.68 | $6.74 | $6.45 | $6.62 | 1 551 210 |
| May 05, 2021 | $6.70 | $6.86 | $6.54 | $6.72 | 2 349 647 |
| May 04, 2021 | $6.66 | $6.90 | $6.62 | $6.65 | 2 839 061 |
| May 03, 2021 | $7.25 | $7.33 | $6.74 | $6.75 | 3 038 899 |
| Apr 30, 2021 | $7.00 | $7.52 | $6.90 | $7.31 | 8 189 801 |
