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 |
| Jul 07, 2016 | $8.89 | $9.08 | $8.89 | $9.05 | 45 700 |
| Jul 06, 2016 | $8.46 | $8.90 | $8.44 | $8.88 | 41 300 |
| Jul 05, 2016 | $8.81 | $8.82 | $8.42 | $8.59 | 55 900 |
| Jul 01, 2016 | $8.68 | $8.99 | $8.66 | $8.93 | 61 300 |
| Jun 30, 2016 | $8.46 | $8.75 | $8.45 | $8.73 | 66 900 |
| Jun 29, 2016 | $8.43 | $8.55 | $8.25 | $8.45 | 107 000 |
| Jun 28, 2016 | $7.94 | $8.42 | $7.73 | $8.27 | 95 500 |
| Jun 27, 2016 | $7.89 | $8.13 | $7.71 | $7.78 | 104 100 |
| Jun 24, 2016 | $7.76 | $8.22 | $7.75 | $8.04 | 754 800 |
| Jun 23, 2016 | $8.04 | $8.30 | $7.89 | $8.27 | 85 100 |
| Jun 22, 2016 | $8.13 | $8.25 | $7.65 | $7.88 | 128 900 |
| Jun 21, 2016 | $8.47 | $8.47 | $7.96 | $8.13 | 61 200 |
| Jun 20, 2016 | $8.31 | $8.53 | $8.20 | $8.46 | 90 800 |
| Jun 17, 2016 | $8.66 | $8.66 | $7.98 | $8.13 | 210 000 |
| Jun 16, 2016 | $8.64 | $8.64 | $8.64 | $8.64 | 126 776 |
| Jun 15, 2016 | $8.40 | $8.40 | $8.40 | $8.40 | 97 637 |
| Jun 14, 2016 | $8.76 | $8.76 | $8.76 | $8.76 | 74 343 |
| Jun 13, 2016 | $8.69 | $8.69 | $8.69 | $8.69 | 128 074 |
| Jun 10, 2016 | $8.23 | $8.23 | $8.23 | $8.23 | 113 471 |
| Jun 09, 2016 | $8.66 | $8.66 | $8.66 | $8.66 | 79 502 |
| Jun 08, 2016 | $9.19 | $9.19 | $9.19 | $9.19 | 74 612 |
| Jun 07, 2016 | $9.01 | $9.01 | $9.01 | $9.01 | 133 681 |
| Jun 06, 2016 | $9.59 | $9.59 | $9.59 | $9.59 | 185 311 |
| Jun 03, 2016 | $9.03 | $9.03 | $9.03 | $9.03 | 83 233 |
| Jun 02, 2016 | $9.27 | $9.27 | $9.27 | $9.27 | 62 075 |
