NASDAQ:ARDX
Ardelyx Stock Price (Quote)
$7.30
-0.110 (-1.48%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $7.25 | $9.83 | Thursday, 28th Mar 2024 ARDX stock ended at $7.30. This is 1.48% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 4.69% from a day low at $7.25 to a day high of $7.59. |
90 days | $5.92 | $10.13 | |
52 weeks | $3.16 | $10.13 |
Historical Ardelyx prices
Date | Open | High | Low | Close | Volume |
2023-11-02 | $3.98 | $4.03 | $3.86 | $4.01 | 5 427 329 |
2023-11-01 | $3.95 | $4.02 | $3.75 | $3.94 | 4 975 973 |
2023-10-31 | $3.74 | $4.13 | $3.65 | $3.95 | 14 804 379 |
2023-10-30 | $3.52 | $3.69 | $3.52 | $3.62 | 5 313 851 |
2023-10-27 | $3.62 | $3.62 | $3.43 | $3.49 | 4 619 968 |
2023-10-26 | $3.54 | $3.65 | $3.44 | $3.60 | 3 952 406 |
2023-10-25 | $3.72 | $3.80 | $3.54 | $3.55 | 6 247 107 |
2023-10-24 | $3.44 | $3.80 | $3.44 | $3.78 | 5 996 409 |
2023-10-23 | $3.52 | $3.56 | $3.40 | $3.46 | 5 793 749 |
2023-10-20 | $3.62 | $3.80 | $3.52 | $3.56 | 6 146 613 |
2023-10-19 | $3.83 | $3.90 | $3.48 | $3.64 | 14 369 730 |
2023-10-18 | $3.92 | $4.12 | $3.63 | $3.91 | 58 292 223 |
2023-10-17 | $3.53 | $3.74 | $3.38 | $3.45 | 6 887 195 |
2023-10-16 | $3.40 | $3.63 | $3.33 | $3.47 | 6 117 658 |
2023-10-13 | $3.36 | $3.37 | $3.16 | $3.33 | 6 839 994 |
2023-10-12 | $3.69 | $3.70 | $3.23 | $3.29 | 7 761 868 |
2023-10-11 | $4.16 | $4.20 | $3.41 | $3.54 | 11 696 772 |
2023-10-10 | $3.95 | $4.23 | $3.93 | $4.14 | 5 511 330 |
2023-10-09 | $3.97 | $3.97 | $3.84 | $3.96 | 3 249 608 |
2023-10-06 | $3.96 | $4.03 | $3.89 | $3.97 | 3 570 647 |
2023-10-05 | $4.05 | $4.11 | $3.89 | $4.04 | 5 657 909 |
2023-10-04 | $4.00 | $4.05 | $3.91 | $4.04 | 2 731 037 |
2023-10-03 | $4.03 | $4.07 | $3.84 | $3.99 | 4 144 343 |
2023-10-02 | $4.04 | $4.24 | $3.98 | $4.06 | 4 448 123 |
2023-09-29 | $4.07 | $4.12 | $3.97 | $4.08 | 4 708 556 |