NASDAQ:ARDX
Ardelyx Stock Price (Quote)
$6.43
+0.0400 (+0.626%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.27 | $7.87 | Wednesday, 24th Apr 2024 ARDX stock ended at $6.43. This is 0.626% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 4.31% from a day low at $6.39 to a day high of $6.66. |
| 90 days | $6.27 | $10.13 | |
| 52 weeks | $3.16 | $10.13 |
| Date | Open | High | Low | Close | Volume |
| Oct 24, 2023 | $3.44 | $3.80 | $3.44 | $3.78 | 5 996 409 |
| Oct 23, 2023 | $3.52 | $3.56 | $3.40 | $3.46 | 5 793 749 |
| Oct 20, 2023 | $3.62 | $3.80 | $3.52 | $3.56 | 6 146 613 |
| Oct 19, 2023 | $3.83 | $3.90 | $3.48 | $3.64 | 14 369 730 |
| Oct 18, 2023 | $3.92 | $4.12 | $3.63 | $3.91 | 58 292 223 |
| Oct 17, 2023 | $3.53 | $3.74 | $3.38 | $3.45 | 6 887 195 |
| Oct 16, 2023 | $3.40 | $3.63 | $3.33 | $3.47 | 6 117 658 |
| Oct 13, 2023 | $3.36 | $3.37 | $3.16 | $3.33 | 6 839 994 |
| Oct 12, 2023 | $3.69 | $3.70 | $3.23 | $3.29 | 7 761 868 |
| Oct 11, 2023 | $4.16 | $4.20 | $3.41 | $3.54 | 11 696 772 |
| Oct 10, 2023 | $3.95 | $4.23 | $3.93 | $4.14 | 5 511 330 |
| Oct 09, 2023 | $3.97 | $3.97 | $3.84 | $3.96 | 3 249 608 |
| Oct 06, 2023 | $3.96 | $4.03 | $3.89 | $3.97 | 3 570 647 |
| Oct 05, 2023 | $4.05 | $4.11 | $3.89 | $4.04 | 5 657 909 |
| Oct 04, 2023 | $4.00 | $4.05 | $3.91 | $4.04 | 2 731 037 |
| Oct 03, 2023 | $4.03 | $4.07 | $3.84 | $3.99 | 4 144 343 |
| Oct 02, 2023 | $4.04 | $4.24 | $3.98 | $4.06 | 4 448 123 |
| Sep 29, 2023 | $4.07 | $4.12 | $3.97 | $4.08 | 4 708 556 |
| Sep 28, 2023 | $4.15 | $4.19 | $3.99 | $4.04 | 3 239 698 |
| Sep 27, 2023 | $4.10 | $4.19 | $4.00 | $4.14 | 3 855 950 |
| Sep 26, 2023 | $3.86 | $4.27 | $3.84 | $4.06 | 5 010 089 |
| Sep 25, 2023 | $4.02 | $4.00 | $3.81 | $3.89 | 6 692 200 |
| Sep 22, 2023 | $3.84 | $4.00 | $3.62 | $3.95 | 8 216 570 |
| Sep 21, 2023 | $3.83 | $3.85 | $3.62 | $3.66 | 4 943 126 |
| Sep 20, 2023 | $4.02 | $4.05 | $3.85 | $3.86 | 4 209 589 |
