NASDAQ:ARDX
Ardelyx Stock Price (Quote)
$6.79
+0.180 (+2.72%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.23 | $7.87 | Thursday, 2nd May 2024 ARDX stock ended at $6.79. This is 2.72% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.75% from a day low at $6.53 to a day high of $6.84. |
| 90 days | $6.23 | $10.13 | |
| 52 weeks | $3.16 | $10.13 |
| Date | Open | High | Low | Close | Volume |
| Aug 27, 2020 | $5.62 | $5.62 | $5.42 | $5.54 | 421 056 |
| Aug 26, 2020 | $5.73 | $5.82 | $5.58 | $5.63 | 258 328 |
| Aug 25, 2020 | $5.65 | $5.78 | $5.56 | $5.77 | 161 034 |
| Aug 24, 2020 | $6.00 | $6.02 | $5.61 | $5.66 | 437 133 |
| Aug 21, 2020 | $5.90 | $5.97 | $5.84 | $5.92 | 322 846 |
| Aug 20, 2020 | $5.75 | $6.02 | $5.72 | $5.95 | 263 553 |
| Aug 19, 2020 | $5.81 | $5.92 | $5.72 | $5.82 | 281 586 |
| Aug 18, 2020 | $5.90 | $5.91 | $5.75 | $5.83 | 303 638 |
| Aug 17, 2020 | $5.63 | $5.93 | $5.62 | $5.91 | 516 342 |
| Aug 14, 2020 | $5.67 | $5.73 | $5.58 | $5.61 | 321 731 |
| Aug 13, 2020 | $5.70 | $5.78 | $5.61 | $5.69 | 334 466 |
| Aug 12, 2020 | $5.63 | $5.76 | $5.59 | $5.73 | 393 257 |
| Aug 11, 2020 | $5.77 | $5.82 | $5.56 | $5.58 | 420 711 |
| Aug 10, 2020 | $5.78 | $5.91 | $5.67 | $5.69 | 414 831 |
| Aug 07, 2020 | $5.60 | $5.87 | $5.53 | $5.78 | 311 469 |
| Aug 06, 2020 | $5.69 | $5.75 | $5.42 | $5.64 | 568 225 |
| Aug 05, 2020 | $5.75 | $5.79 | $5.61 | $5.73 | 1 068 890 |
| Aug 04, 2020 | $5.93 | $5.94 | $5.58 | $5.68 | 471 608 |
| Aug 03, 2020 | $5.71 | $5.94 | $5.48 | $5.93 | 804 696 |
| Jul 31, 2020 | $5.78 | $5.78 | $5.46 | $5.65 | 777 034 |
| Jul 30, 2020 | $5.82 | $5.92 | $5.72 | $5.77 | 509 288 |
| Jul 29, 2020 | $6.16 | $6.18 | $5.83 | $5.87 | 497 644 |
| Jul 28, 2020 | $6.49 | $6.49 | $6.11 | $6.13 | 466 801 |
| Jul 27, 2020 | $6.33 | $6.54 | $6.25 | $6.53 | 342 961 |
| Jul 24, 2020 | $6.54 | $6.57 | $6.23 | $6.32 | 501 428 |
