NASDAQ:ARDX
Ardelyx Stock Price (Quote)
$6.48
+0.0400 (+0.621%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.27 | $8.02 | Friday, 19th Apr 2024 ARDX stock ended at $6.48. This is 0.621% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.63% from a day low at $6.27 to a day high of $6.56. |
| 90 days | $6.27 | $10.13 | |
| 52 weeks | $3.16 | $10.13 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-14 | $4.59 | $4.76 | $4.57 | $4.66 | 3 174 707 |
| 2023-09-13 | $4.86 | $4.97 | $4.57 | $4.59 | 4 437 421 |
| 2023-09-12 | $4.77 | $4.90 | $4.66 | $4.83 | 4 124 524 |
| 2023-09-11 | $4.58 | $4.78 | $4.50 | $4.73 | 4 937 437 |
| 2023-09-08 | $4.56 | $4.68 | $4.44 | $4.59 | 4 366 003 |
| 2023-09-07 | $4.78 | $4.80 | $4.47 | $4.54 | 10 660 836 |
| 2023-09-06 | $4.64 | $4.90 | $4.51 | $4.73 | 8 758 322 |
| 2023-09-05 | $4.85 | $4.88 | $4.55 | $4.59 | 6 671 805 |
| 2023-09-01 | $4.29 | $4.84 | $4.21 | $4.82 | 11 049 728 |
| 2023-08-31 | $4.27 | $4.29 | $4.18 | $4.26 | 4 917 541 |
| 2023-08-30 | $4.19 | $4.34 | $4.14 | $4.24 | 6 695 453 |
| 2023-08-29 | $4.21 | $4.45 | $4.14 | $4.20 | 6 506 128 |
| 2023-08-28 | $3.96 | $4.26 | $3.95 | $4.25 | 7 725 023 |
| 2023-08-25 | $3.69 | $3.98 | $3.70 | $3.94 | 10 211 738 |
| 2023-08-24 | $3.67 | $3.66 | $3.50 | $3.51 | 2 726 026 |
| 2023-08-23 | $3.50 | $3.75 | $3.51 | $3.67 | 3 350 418 |
| 2023-08-22 | $3.65 | $3.63 | $3.48 | $3.51 | 2 508 676 |
| 2023-08-21 | $3.66 | $3.70 | $3.47 | $3.58 | 3 095 275 |
| 2023-08-18 | $3.46 | $3.67 | $3.42 | $3.61 | 3 795 252 |
| 2023-08-17 | $3.75 | $3.76 | $3.50 | $3.51 | 5 093 696 |
| 2023-08-16 | $3.88 | $3.95 | $3.71 | $3.72 | 4 171 041 |
| 2023-08-15 | $3.93 | $4.00 | $3.83 | $3.85 | 3 611 663 |
| 2023-08-14 | $3.97 | $4.00 | $3.83 | $3.97 | 2 586 859 |
| 2023-08-11 | $4.04 | $4.12 | $3.96 | $4.01 | 2 394 174 |
| 2023-08-10 | $3.94 | $4.13 | $3.90 | $4.04 | 5 171 232 |
