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 |
| Sep 16, 2016 | $11.24 | $11.30 | $11.00 | $11.20 | 417 600 |
| Sep 15, 2016 | $10.86 | $11.29 | $10.71 | $11.24 | 168 000 |
| Sep 14, 2016 | $10.53 | $10.96 | $10.36 | $10.85 | 122 400 |
| Sep 13, 2016 | $10.67 | $10.88 | $10.21 | $10.47 | 139 800 |
| Sep 12, 2016 | $10.48 | $10.81 | $10.21 | $10.77 | 119 000 |
| Sep 09, 2016 | $11.13 | $11.22 | $10.50 | $10.52 | 140 100 |
| Sep 08, 2016 | $10.86 | $11.32 | $10.70 | $11.30 | 139 000 |
| Sep 07, 2016 | $10.64 | $10.87 | $10.55 | $10.87 | 113 300 |
| Sep 06, 2016 | $10.29 | $10.73 | $10.19 | $10.65 | 109 800 |
| Sep 02, 2016 | $10.32 | $10.41 | $9.97 | $10.23 | 208 700 |
| Sep 01, 2016 | $9.93 | $10.41 | $9.77 | $10.32 | 250 500 |
| Aug 31, 2016 | $10.52 | $10.60 | $9.57 | $9.97 | 864 400 |
| Aug 30, 2016 | $10.26 | $10.60 | $10.26 | $10.50 | 103 800 |
| Aug 29, 2016 | $10.35 | $10.40 | $10.07 | $10.31 | 180 600 |
| Aug 26, 2016 | $10.06 | $10.42 | $9.89 | $10.35 | 216 800 |
| Aug 25, 2016 | $9.64 | $10.29 | $9.64 | $10.06 | 200 600 |
| Aug 24, 2016 | $10.03 | $10.46 | $9.47 | $9.61 | 268 600 |
| Aug 23, 2016 | $10.18 | $10.20 | $9.81 | $10.00 | 179 000 |
| Aug 22, 2016 | $9.98 | $10.28 | $9.86 | $10.06 | 112 000 |
| Aug 19, 2016 | $10.40 | $10.40 | $9.85 | $9.90 | 124 000 |
| Aug 18, 2016 | $10.27 | $10.54 | $10.27 | $10.42 | 56 800 |
| Aug 17, 2016 | $10.36 | $10.48 | $10.00 | $10.34 | 112 200 |
| Aug 16, 2016 | $10.35 | $10.57 | $10.24 | $10.35 | 273 700 |
| Aug 15, 2016 | $10.15 | $10.44 | $10.15 | $10.35 | 94 300 |
| Aug 12, 2016 | $10.06 | $10.15 | $10.00 | $10.08 | 69 700 |
