NASDAQ:ARDX
Ardelyx Stock Price (Quote)
$6.48
+0.0400 (+0.621%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.27 | $8.02 | Friday, 19th Apr 2024 ARDX stock ended at $6.48. This is 0.621% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.63% from a day low at $6.27 to a day high of $6.56. |
| 90 days | $6.27 | $10.13 | |
| 52 weeks | $3.16 | $10.13 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-26 | $5.12 | $5.26 | $5.03 | $5.06 | 237 417 |
| 2020-10-23 | $5.34 | $5.45 | $5.11 | $5.16 | 211 704 |
| 2020-10-22 | $5.17 | $5.35 | $5.01 | $5.29 | 966 423 |
| 2020-10-21 | $5.24 | $5.34 | $5.07 | $5.12 | 380 695 |
| 2020-10-20 | $5.50 | $5.63 | $5.25 | $5.28 | 403 217 |
| 2020-10-19 | $5.62 | $5.67 | $5.43 | $5.49 | 347 278 |
| 2020-10-16 | $5.68 | $5.91 | $5.68 | $5.72 | 284 082 |
| 2020-10-15 | $5.53 | $5.74 | $5.53 | $5.72 | 301 404 |
| 2020-10-14 | $5.62 | $5.92 | $5.57 | $5.64 | 316 147 |
| 2020-10-13 | $5.63 | $5.68 | $5.54 | $5.58 | 235 855 |
| 2020-10-12 | $5.80 | $5.86 | $5.62 | $5.65 | 433 516 |
| 2020-10-09 | $5.79 | $5.82 | $5.52 | $5.79 | 187 717 |
| 2020-10-08 | $5.83 | $5.88 | $5.65 | $5.79 | 241 967 |
| 2020-10-07 | $5.60 | $5.78 | $5.58 | $5.74 | 269 612 |
| 2020-10-06 | $5.62 | $5.76 | $5.55 | $5.57 | 353 300 |
| 2020-10-05 | $5.30 | $5.64 | $5.30 | $5.60 | 497 813 |
| 2020-10-02 | $5.28 | $5.42 | $5.20 | $5.26 | 335 809 |
| 2020-10-01 | $5.25 | $5.50 | $5.25 | $5.43 | 388 658 |
| 2020-09-30 | $5.32 | $5.42 | $5.22 | $5.25 | 406 102 |
| 2020-09-29 | $5.36 | $5.40 | $5.20 | $5.29 | 431 617 |
| 2020-09-28 | $5.41 | $5.50 | $5.29 | $5.34 | 300 486 |
| 2020-09-25 | $5.31 | $5.52 | $5.25 | $5.39 | 379 715 |
| 2020-09-24 | $5.52 | $5.60 | $5.22 | $5.32 | 752 265 |
| 2020-09-23 | $5.68 | $5.79 | $5.52 | $5.55 | 636 405 |
| 2020-09-22 | $5.77 | $5.89 | $5.58 | $5.67 | 532 390 |
