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 |
| Oct 21, 2016 | $13.45 | $13.80 | $13.10 | $13.20 | 113 200 |
| Oct 20, 2016 | $13.35 | $13.65 | $12.85 | $13.60 | 81 400 |
| Oct 19, 2016 | $13.20 | $13.45 | $13.00 | $13.35 | 113 500 |
| Oct 18, 2016 | $12.85 | $13.40 | $12.80 | $13.25 | 196 500 |
| Oct 17, 2016 | $12.85 | $12.95 | $12.50 | $12.65 | 116 800 |
| Oct 14, 2016 | $13.78 | $14.16 | $12.81 | $12.83 | 139 100 |
| Oct 13, 2016 | $13.57 | $14.15 | $13.13 | $13.63 | 133 400 |
| Oct 12, 2016 | $14.90 | $14.98 | $13.61 | $13.74 | 172 900 |
| Oct 11, 2016 | $14.57 | $15.24 | $14.13 | $14.91 | 397 000 |
| Oct 10, 2016 | $13.62 | $14.90 | $13.62 | $14.75 | 282 700 |
| Oct 07, 2016 | $13.74 | $13.85 | $13.22 | $13.49 | 91 500 |
| Oct 06, 2016 | $13.73 | $14.13 | $13.63 | $13.77 | 195 500 |
| Oct 05, 2016 | $13.10 | $13.88 | $12.98 | $13.83 | 255 000 |
| Oct 04, 2016 | $12.92 | $13.19 | $12.85 | $13.02 | 128 400 |
| Oct 03, 2016 | $12.79 | $12.97 | $12.18 | $12.92 | 150 900 |
| Sep 30, 2016 | $12.49 | $13.00 | $12.42 | $12.94 | 494 400 |
| Sep 29, 2016 | $12.90 | $12.98 | $12.40 | $12.53 | 180 600 |
| Sep 28, 2016 | $13.02 | $13.14 | $12.75 | $12.90 | 282 300 |
| Sep 27, 2016 | $12.23 | $13.29 | $12.22 | $13.02 | 367 000 |
| Sep 26, 2016 | $12.23 | $12.42 | $12.14 | $12.27 | 152 700 |
| Sep 23, 2016 | $11.84 | $12.54 | $11.69 | $12.31 | 123 800 |
| Sep 22, 2016 | $12.00 | $12.00 | $11.41 | $11.83 | 117 000 |
| Sep 21, 2016 | $11.43 | $11.99 | $11.35 | $11.97 | 171 900 |
| Sep 20, 2016 | $11.34 | $11.64 | $11.29 | $11.42 | 165 500 |
| Sep 19, 2016 | $11.23 | $11.34 | $11.04 | $11.22 | 105 400 |
