NASDAQ:ARDX
Ardelyx Stock Price (Quote)
$7.79
-0.0600 (-0.764%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $6.23 | $9.33 | Thursday, 16th May 2024 ARDX stock ended at $7.79. This is 0.764% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 1.81% from a day low at $7.74 to a day high of $7.88. |
90 days | $6.23 | $9.83 | |
52 weeks | $3.16 | $10.13 |
Date | Open | High | Low | Close | Volume |
May 27, 2020 | $7.74 | $7.89 | $7.12 | $7.51 | 493 098 |
May 26, 2020 | $8.10 | $8.33 | $7.65 | $7.67 | 668 928 |
May 22, 2020 | $7.76 | $7.91 | $7.62 | $7.86 | 277 540 |
May 21, 2020 | $8.10 | $8.14 | $7.45 | $7.75 | 536 680 |
May 20, 2020 | $7.79 | $8.18 | $7.66 | $8.11 | 1 364 081 |
May 19, 2020 | $7.80 | $8.11 | $7.65 | $7.66 | 1 144 169 |
May 18, 2020 | $7.60 | $7.82 | $7.42 | $7.70 | 512 842 |
May 15, 2020 | $7.16 | $7.49 | $6.94 | $7.42 | 370 895 |
May 14, 2020 | $7.15 | $7.30 | $6.88 | $7.19 | 489 288 |
May 13, 2020 | $7.53 | $7.67 | $7.12 | $7.33 | 521 776 |
May 12, 2020 | $8.13 | $8.13 | $7.54 | $7.58 | 883 539 |
May 11, 2020 | $7.34 | $8.10 | $7.34 | $8.07 | 1 345 438 |
May 08, 2020 | $7.26 | $7.75 | $7.03 | $7.38 | 633 386 |
May 07, 2020 | $7.28 | $7.47 | $7.14 | $7.21 | 438 991 |
May 06, 2020 | $7.04 | $7.36 | $7.04 | $7.22 | 429 047 |
May 05, 2020 | $7.07 | $7.18 | $6.83 | $7.07 | 642 020 |
May 04, 2020 | $6.56 | $7.05 | $6.47 | $6.97 | 484 006 |
May 01, 2020 | $6.69 | $6.69 | $5.80 | $6.44 | 979 073 |
Apr 30, 2020 | $7.65 | $7.69 | $6.56 | $6.58 | 927 018 |
Apr 29, 2020 | $7.61 | $7.80 | $7.50 | $7.66 | 556 739 |
Apr 28, 2020 | $7.66 | $7.66 | $7.29 | $7.45 | 559 537 |
Apr 27, 2020 | $7.55 | $7.69 | $7.31 | $7.52 | 708 132 |
Apr 24, 2020 | $7.24 | $7.55 | $7.16 | $7.53 | 603 250 |
Apr 23, 2020 | $6.84 | $7.25 | $6.84 | $7.14 | 628 899 |
Apr 22, 2020 | $6.96 | $7.00 | $6.78 | $6.82 | 453 641 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ARDX stock historical prices to predict future price movements?
Trend Analysis: Examine the ARDX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ARDX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.