NASDAQ:ARDX
Ardelyx Stock Price (Quote)
$6.31
-0.120 (-1.87%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.23 | $7.87 | Thursday, 25th Apr 2024 ARDX stock ended at $6.31. This is 1.87% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.53% from a day low at $6.23 to a day high of $6.45. |
| 90 days | $6.23 | $10.13 | |
| 52 weeks | $3.16 | $10.13 |
| Date | Open | High | Low | Close | Volume |
| Dec 07, 2020 | $6.40 | $6.47 | $6.17 | $6.31 | 523 496 |
| Dec 04, 2020 | $6.20 | $6.41 | $6.15 | $6.32 | 900 410 |
| Dec 03, 2020 | $6.10 | $6.13 | $6.00 | $6.04 | 389 909 |
| Dec 02, 2020 | $6.07 | $6.16 | $6.00 | $6.10 | 246 021 |
| Dec 01, 2020 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| Nov 30, 2020 | $6.29 | $6.35 | $6.14 | $6.30 | 423 531 |
| Nov 27, 2020 | $6.00 | $6.31 | $5.99 | $6.31 | 307 655 |
| Nov 25, 2020 | $5.94 | $6.08 | $5.91 | $6.04 | 420 630 |
| Nov 24, 2020 | $6.02 | $6.19 | $5.89 | $5.96 | 726 302 |
| Nov 23, 2020 | $5.77 | $6.03 | $5.62 | $5.93 | 645 225 |
| Nov 20, 2020 | $5.64 | $5.67 | $5.52 | $5.65 | 303 837 |
| Nov 19, 2020 | $5.63 | $5.76 | $5.63 | $5.71 | 279 252 |
| Nov 18, 2020 | $5.70 | $5.76 | $5.61 | $5.63 | 222 871 |
| Nov 17, 2020 | $5.81 | $5.85 | $5.61 | $5.68 | 246 290 |
| Nov 16, 2020 | $5.92 | $5.94 | $5.76 | $5.83 | 325 521 |
| Nov 13, 2020 | $5.72 | $5.82 | $5.62 | $5.79 | 280 567 |
| Nov 12, 2020 | $5.70 | $5.83 | $5.60 | $5.71 | 286 853 |
| Nov 11, 2020 | $5.91 | $5.95 | $5.70 | $5.78 | 333 849 |
| Nov 10, 2020 | $5.77 | $5.90 | $5.51 | $5.84 | 1 119 448 |
| Nov 09, 2020 | $5.66 | $5.82 | $5.54 | $5.62 | 374 798 |
| Nov 06, 2020 | $5.74 | $5.74 | $5.33 | $5.36 | 291 876 |
| Nov 05, 2020 | $5.70 | $5.89 | $5.42 | $5.76 | 453 835 |
| Nov 04, 2020 | $5.34 | $5.80 | $5.34 | $5.73 | 468 505 |
| Nov 03, 2020 | $5.23 | $5.43 | $5.11 | $5.36 | 372 130 |
| Nov 02, 2020 | $5.12 | $5.26 | $5.01 | $5.19 | 494 771 |
