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 |
| Apr 06, 2021 | $8.02 | $8.35 | $7.37 | $7.57 | 3 397 914 |
| Apr 05, 2021 | $7.13 | $7.74 | $7.04 | $7.57 | 2 948 367 |
| Apr 01, 2021 | $6.79 | $6.96 | $6.61 | $6.86 | 1 204 520 |
| Mar 31, 2021 | $6.29 | $6.72 | $6.21 | $6.62 | 2 369 642 |
| Mar 30, 2021 | $6.10 | $6.26 | $5.91 | $6.20 | 1 378 755 |
| Mar 29, 2021 | $6.33 | $6.35 | $6.00 | $6.10 | 1 362 482 |
| Mar 26, 2021 | $6.18 | $6.27 | $5.99 | $6.25 | 974 894 |
| Mar 25, 2021 | $6.09 | $6.26 | $5.93 | $6.15 | 1 944 026 |
| Mar 24, 2021 | $6.76 | $6.78 | $6.07 | $6.14 | 2 980 574 |
| Mar 23, 2021 | $7.06 | $7.08 | $6.62 | $6.74 | 1 697 909 |
| Mar 22, 2021 | $6.93 | $7.11 | $6.87 | $6.93 | 704 609 |
| Mar 19, 2021 | $6.69 | $7.02 | $6.69 | $6.96 | 2 982 936 |
| Mar 18, 2021 | $7.06 | $7.10 | $6.67 | $6.72 | 883 390 |
| Mar 17, 2021 | $6.93 | $7.07 | $6.84 | $7.06 | 597 869 |
| Mar 16, 2021 | $7.00 | $7.16 | $6.86 | $7.00 | 1 009 459 |
| Mar 15, 2021 | $7.08 | $7.12 | $6.84 | $6.97 | 767 829 |
| Mar 12, 2021 | $6.94 | $7.01 | $6.67 | $6.97 | 726 141 |
| Mar 11, 2021 | $6.55 | $7.03 | $6.50 | $7.01 | 1 054 682 |
| Mar 10, 2021 | $6.39 | $6.52 | $6.24 | $6.41 | 1 116 228 |
| Mar 09, 2021 | $6.33 | $6.47 | $6.22 | $6.34 | 752 368 |
| Mar 08, 2021 | $6.87 | $6.87 | $6.18 | $6.26 | 1 031 793 |
| Mar 05, 2021 | $6.70 | $6.80 | $6.08 | $6.67 | 1 580 744 |
| Mar 04, 2021 | $6.80 | $6.95 | $6.43 | $6.66 | 1 420 111 |
| Mar 03, 2021 | $6.80 | $7.07 | $6.73 | $6.86 | 803 326 |
| Mar 02, 2021 | $6.88 | $6.97 | $6.69 | $6.77 | 510 689 |
