NASDAQ:ARDX
Ardelyx Stock Price (Quote)
$6.39
-0.120 (-1.84%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.27 | $7.87 | Tuesday, 23rd Apr 2024 ARDX stock ended at $6.39. This is 1.84% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 5.33% from a day low at $6.38 to a day high of $6.72. |
| 90 days | $6.27 | $10.13 | |
| 52 weeks | $3.16 | $10.13 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2024 | $6.15 | $6.23 | $6.08 | $6.08 | 3 982 063 |
| Jan 03, 2024 | $5.97 | $6.25 | $5.92 | $6.15 | 4 684 593 |
| Jan 02, 2024 | $6.14 | $6.24 | $5.95 | $6.05 | 5 265 867 |
| Dec 29, 2023 | $6.41 | $6.41 | $6.18 | $6.20 | 6 671 925 |
| Dec 28, 2023 | $6.51 | $6.66 | $6.36 | $6.42 | 4 751 294 |
| Dec 27, 2023 | $6.53 | $6.61 | $6.44 | $6.52 | 4 268 693 |
| Dec 26, 2023 | $6.38 | $6.53 | $6.28 | $6.47 | 4 038 773 |
| Dec 22, 2023 | $6.34 | $6.44 | $6.28 | $6.35 | 4 471 960 |
| Dec 21, 2023 | $6.12 | $6.32 | $6.11 | $6.29 | 6 056 964 |
| Dec 20, 2023 | $6.71 | $6.75 | $5.92 | $5.94 | 11 065 463 |
| Dec 19, 2023 | $6.35 | $6.66 | $6.29 | $6.64 | 7 789 232 |
| Dec 18, 2023 | $6.07 | $6.40 | $5.98 | $6.28 | 9 023 716 |
| Dec 15, 2023 | $5.87 | $5.96 | $5.60 | $5.91 | 12 575 682 |
| Dec 14, 2023 | $5.52 | $5.86 | $5.48 | $5.80 | 7 498 696 |
| Dec 13, 2023 | $5.27 | $5.49 | $5.25 | $5.48 | 6 864 628 |
| Dec 12, 2023 | $5.17 | $5.26 | $5.03 | $5.25 | 4 335 785 |
| Dec 11, 2023 | $5.27 | $5.27 | $4.98 | $5.18 | 4 665 383 |
| Dec 08, 2023 | $5.28 | $5.34 | $5.18 | $5.23 | 4 482 911 |
| Dec 07, 2023 | $5.20 | $5.45 | $5.17 | $5.30 | 9 147 444 |
| Dec 06, 2023 | $5.02 | $5.18 | $4.96 | $5.14 | 5 150 092 |
| Dec 05, 2023 | $4.93 | $5.10 | $4.87 | $5.02 | 5 125 360 |
| Dec 04, 2023 | $4.68 | $5.00 | $4.62 | $4.96 | 4 045 893 |
| Dec 01, 2023 | $4.50 | $4.78 | $4.47 | $4.76 | 4 881 289 |
| Nov 30, 2023 | $4.39 | $4.57 | $4.37 | $4.51 | 5 305 464 |
| Nov 29, 2023 | $4.11 | $4.40 | $4.11 | $4.37 | 4 982 806 |
