NASDAQ:ARDX
Ardelyx Stock Price (Quote)
$8.72
+1.93 (+28.42%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 ARDX stock ended at $8.72. This is 28.42% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 14.41% from a day low at $7.98 to a day high of $9.13. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 29, 2021 | $8.95 | $9.01 | $8.35 | $8.43 | 5 272 197 |
| Apr 28, 2021 | $8.52 | $9.10 | $7.85 | $8.98 | 3 926 202 |
| Apr 27, 2021 | $8.77 | $8.95 | $8.47 | $8.56 | 2 097 658 |
| Apr 26, 2021 | $8.35 | $8.78 | $8.32 | $8.68 | 2 407 947 |
| Apr 23, 2021 | $8.19 | $8.44 | $8.10 | $8.24 | 2 230 807 |
| Apr 22, 2021 | $8.35 | $8.44 | $7.98 | $8.19 | 1 624 852 |
| Apr 21, 2021 | $8.26 | $8.27 | $7.80 | $8.25 | 2 118 310 |
| Apr 20, 2021 | $8.85 | $8.91 | $7.34 | $8.07 | 4 794 505 |
| Apr 19, 2021 | $8.75 | $9.15 | $8.66 | $8.81 | 3 839 220 |
| Apr 16, 2021 | $8.73 | $8.95 | $8.29 | $8.69 | 3 718 713 |
| Apr 15, 2021 | $7.90 | $9.23 | $7.86 | $8.66 | 20 032 496 |
| Apr 14, 2021 | $7.25 | $8.17 | $7.25 | $7.84 | 2 584 580 |
| Apr 13, 2021 | $7.04 | $7.20 | $6.97 | $7.20 | 1 198 135 |
| Apr 12, 2021 | $7.46 | $7.46 | $7.00 | $7.03 | 1 572 077 |
| Apr 09, 2021 | $7.72 | $7.79 | $7.07 | $7.44 | 2 155 495 |
| Apr 08, 2021 | $7.71 | $7.93 | $7.62 | $7.86 | 1 127 335 |
| Apr 07, 2021 | $7.76 | $7.85 | $7.49 | $7.62 | 1 644 159 |
