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 |
| Aug 11, 2016 | $9.94 | $10.16 | $9.77 | $10.05 | 72 600 |
| Aug 10, 2016 | $10.26 | $10.34 | $9.66 | $9.90 | 109 000 |
| Aug 09, 2016 | $10.18 | $10.30 | $9.95 | $10.20 | 93 400 |
| Aug 08, 2016 | $10.39 | $10.62 | $10.20 | $10.29 | 77 200 |
| Aug 05, 2016 | $10.34 | $10.49 | $10.23 | $10.27 | 133 400 |
| Aug 04, 2016 | $10.47 | $10.59 | $10.24 | $10.29 | 62 100 |
| Aug 03, 2016 | $10.44 | $10.48 | $10.25 | $10.44 | 71 000 |
| Aug 02, 2016 | $10.55 | $10.69 | $10.28 | $10.44 | 58 100 |
| Aug 01, 2016 | $10.80 | $10.90 | $10.46 | $10.50 | 107 400 |
| Jul 29, 2016 | $10.58 | $10.75 | $10.38 | $10.68 | 109 200 |
| Jul 28, 2016 | $10.80 | $10.86 | $10.54 | $10.62 | 106 000 |
| Jul 27, 2016 | $10.69 | $10.89 | $10.51 | $10.80 | 129 200 |
| Jul 26, 2016 | $10.35 | $10.70 | $10.18 | $10.66 | 323 400 |
| Jul 25, 2016 | $10.61 | $10.71 | $10.19 | $10.38 | 191 700 |
| Jul 22, 2016 | $10.71 | $10.86 | $10.46 | $10.60 | 202 900 |
| Jul 21, 2016 | $10.07 | $11.07 | $10.05 | $10.55 | 248 900 |
| Jul 20, 2016 | $9.76 | $9.97 | $9.50 | $9.93 | 45 700 |
| Jul 19, 2016 | $9.96 | $10.26 | $9.48 | $9.73 | 212 000 |
| Jul 18, 2016 | $10.00 | $10.14 | $9.62 | $9.97 | 199 500 |
| Jul 15, 2016 | $8.89 | $10.89 | $8.85 | $9.99 | 722 000 |
| Jul 14, 2016 | $9.12 | $9.12 | $8.67 | $8.75 | 86 000 |
| Jul 13, 2016 | $9.49 | $9.52 | $8.94 | $8.96 | 36 700 |
| Jul 12, 2016 | $9.47 | $9.57 | $9.32 | $9.39 | 46 200 |
| Jul 11, 2016 | $9.33 | $9.50 | $9.17 | $9.35 | 35 000 |
| Jul 08, 2016 | $9.06 | $9.35 | $8.97 | $9.26 | 66 800 |
