NASDAQ:ARDX
Ardelyx Stock Price (Quote)
$6.86
+0.0800 (+1.18%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $6.41 | $9.33 | Friday, 31st May 2024 ARDX stock ended at $6.86. This is 1.18% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 4.10% from a day low at $6.71 to a day high of $6.99. |
90 days | $6.23 | $9.83 | |
52 weeks | $3.16 | $10.13 |
Historical Ardelyx prices
Date | Open | High | Low | Close | Volume |
Feb 24, 2020 | $7.81 | $8.14 | $7.45 | $7.62 | 1 025 577 |
Feb 21, 2020 | $8.77 | $8.79 | $7.93 | $8.02 | 1 490 670 |
Feb 20, 2020 | $8.27 | $8.82 | $8.25 | $8.79 | 959 482 |
Feb 19, 2020 | $8.00 | $8.30 | $7.87 | $8.29 | 1 088 074 |
Feb 18, 2020 | $7.34 | $8.07 | $7.28 | $7.96 | 1 437 971 |
Feb 14, 2020 | $7.64 | $7.73 | $7.14 | $7.20 | 779 493 |
Feb 13, 2020 | $7.85 | $7.95 | $7.41 | $7.68 | 722 720 |
Feb 12, 2020 | $7.80 | $8.10 | $7.59 | $7.80 | 1 562 608 |
Feb 11, 2020 | $7.40 | $7.65 | $7.28 | $7.43 | 465 246 |
Feb 10, 2020 | $7.33 | $7.58 | $7.21 | $7.33 | 1 810 714 |
Feb 07, 2020 | $7.30 | $7.31 | $6.99 | $7.18 | 487 024 |
Feb 06, 2020 | $7.36 | $7.37 | $7.09 | $7.29 | 695 106 |
Feb 05, 2020 | $7.33 | $7.47 | $7.16 | $7.34 | 499 743 |
Feb 04, 2020 | $7.31 | $7.49 | $7.15 | $7.34 | 359 097 |
Feb 03, 2020 | $7.09 | $7.28 | $7.04 | $7.25 | 849 652 |
Jan 31, 2020 | $6.91 | $7.20 | $6.66 | $7.08 | 863 243 |
Jan 30, 2020 | $7.21 | $7.21 | $6.82 | $6.91 | 531 412 |
Jan 29, 2020 | $7.32 | $7.63 | $7.22 | $7.23 | 1 100 740 |
Jan 28, 2020 | $7.37 | $7.49 | $7.16 | $7.30 | 383 281 |
Jan 27, 2020 | $7.03 | $7.54 | $6.97 | $7.32 | 585 887 |
Jan 24, 2020 | $7.28 | $7.32 | $7.04 | $7.09 | 529 238 |
Jan 23, 2020 | $7.06 | $7.26 | $6.97 | $7.22 | 421 153 |
Jan 22, 2020 | $7.16 | $7.28 | $7.07 | $7.14 | 841 578 |
Jan 21, 2020 | $7.22 | $7.28 | $6.99 | $7.17 | 505 920 |
Jan 17, 2020 | $7.23 | $7.40 | $7.12 | $7.14 | 466 995 |
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.