NASDAQ:ARDX
Ardelyx Stock Price (Quote)
$6.39
-0.120 (-1.84%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.27 | $7.87 | Tuesday, 23rd Apr 2024 ARDX stock ended at $6.39. This is 1.84% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 5.33% from a day low at $6.38 to a day high of $6.72. |
| 90 days | $6.27 | $10.13 | |
| 52 weeks | $3.16 | $10.13 |
| Date | Open | High | Low | Close | Volume |
| Aug 11, 2023 | $4.04 | $4.12 | $3.96 | $4.01 | 2 394 174 |
| Aug 10, 2023 | $3.94 | $4.13 | $3.90 | $4.04 | 5 171 232 |
| Aug 09, 2023 | $3.89 | $3.97 | $3.84 | $3.96 | 3 865 217 |
| Aug 08, 2023 | $3.77 | $3.92 | $3.73 | $3.88 | 5 410 495 |
| Aug 07, 2023 | $3.93 | $3.93 | $3.73 | $3.75 | 4 505 185 |
| Aug 04, 2023 | $4.02 | $4.07 | $3.90 | $3.91 | 3 997 428 |
| Aug 03, 2023 | $4.04 | $4.19 | $3.96 | $4.00 | 4 753 301 |
| Aug 02, 2023 | $4.02 | $4.22 | $3.84 | $4.04 | 10 175 200 |
| Aug 01, 2023 | $3.96 | $3.97 | $3.79 | $3.84 | 3 245 262 |
| Jul 31, 2023 | $3.91 | $3.95 | $3.84 | $3.94 | 3 237 649 |
| Jul 28, 2023 | $3.67 | $3.88 | $3.66 | $3.86 | 4 332 879 |
| Jul 27, 2023 | $3.54 | $3.64 | $3.50 | $3.60 | 2 957 520 |
| Jul 26, 2023 | $3.43 | $3.52 | $3.42 | $3.49 | 2 134 684 |
| Jul 25, 2023 | $3.49 | $3.53 | $3.44 | $3.44 | 2 941 460 |
| Jul 24, 2023 | $3.50 | $3.52 | $3.41 | $3.49 | 3 354 291 |
| Jul 21, 2023 | $3.43 | $3.57 | $3.41 | $3.51 | 2 432 771 |
| Jul 20, 2023 | $3.46 | $3.48 | $3.39 | $3.42 | 2 289 785 |
| Jul 19, 2023 | $3.53 | $3.57 | $3.43 | $3.48 | 2 913 582 |
| Jul 18, 2023 | $3.53 | $3.58 | $3.49 | $3.50 | 2 358 847 |
| Jul 17, 2023 | $3.45 | $3.58 | $3.43 | $3.54 | 3 282 593 |
| Jul 14, 2023 | $3.46 | $3.46 | $3.37 | $3.40 | 2 682 549 |
| Jul 13, 2023 | $3.51 | $3.55 | $3.44 | $3.45 | 1 826 381 |
| Jul 12, 2023 | $3.54 | $3.54 | $3.44 | $3.47 | 2 098 046 |
| Jul 11, 2023 | $3.51 | $3.52 | $3.39 | $3.50 | 3 108 025 |
| Jul 10, 2023 | $3.37 | $3.63 | $3.37 | $3.52 | 4 306 505 |
