NASDAQ:ARDX
Ardelyx Stock Price (Quote)
$7.77
-0.290 (-3.60%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.23 | $9.33 | Friday, 10th May 2024 ARDX stock ended at $7.77. This is 3.60% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 6.78% from a day low at $7.60 to a day high of $8.11. |
| 90 days | $6.23 | $10.13 | |
| 52 weeks | $3.16 | $10.13 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $14.60 | $14.95 | $14.27 | $14.45 | 310 968 |
| Jan 03, 2017 | $14.30 | $14.60 | $14.05 | $14.55 | 89 840 |
| Dec 30, 2016 | $14.55 | $14.70 | $14.10 | $14.20 | 128 647 |
| Dec 29, 2016 | $14.55 | $14.85 | $14.10 | $14.50 | 292 989 |
| Dec 28, 2016 | $14.60 | $14.85 | $14.15 | $14.45 | 208 074 |
| Dec 27, 2016 | $14.50 | $15.00 | $14.35 | $14.60 | 68 345 |
| Dec 23, 2016 | $13.40 | $14.60 | $13.40 | $14.60 | 62 540 |
| Dec 22, 2016 | $13.60 | $13.75 | $13.40 | $13.40 | 94 920 |
| Dec 21, 2016 | $14.40 | $14.40 | $13.55 | $13.60 | 75 007 |
| Dec 20, 2016 | $14.40 | $14.52 | $14.10 | $14.45 | 138 909 |
| Dec 19, 2016 | $14.50 | $14.70 | $14.20 | $14.30 | 137 012 |
| Dec 16, 2016 | $14.60 | $14.95 | $14.35 | $14.45 | 339 106 |
| Dec 15, 2016 | $14.65 | $14.98 | $14.35 | $14.65 | 149 603 |
| Dec 14, 2016 | $15.05 | $15.05 | $14.40 | $14.65 | 86 536 |
| Dec 13, 2016 | $15.20 | $15.45 | $14.88 | $14.95 | 69 625 |
| Dec 12, 2016 | $14.70 | $15.15 | $14.45 | $15.00 | 114 181 |
| Dec 09, 2016 | $15.95 | $16.30 | $14.70 | $14.95 | 201 437 |
| Dec 08, 2016 | $15.35 | $15.90 | $14.95 | $15.90 | 131 192 |
| Dec 07, 2016 | $15.85 | $15.95 | $15.20 | $15.40 | 117 134 |
| Dec 06, 2016 | $15.15 | $16.25 | $15.15 | $16.05 | 123 848 |
| Dec 05, 2016 | $15.00 | $15.30 | $14.55 | $15.25 | 138 527 |
| Dec 02, 2016 | $14.05 | $15.05 | $13.40 | $14.80 | 95 925 |
| Dec 01, 2016 | $14.80 | $15.30 | $13.65 | $14.10 | 142 923 |
| Nov 30, 2016 | $15.95 | $16.05 | $14.35 | $14.80 | 250 452 |
| Nov 29, 2016 | $15.40 | $16.12 | $14.87 | $15.85 | 114 312 |
