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 |
| Jun 01, 2016 | $9.16 | $9.16 | $9.16 | $9.16 | 84 259 |
| May 31, 2016 | $9.15 | $9.15 | $9.15 | $9.15 | 126 878 |
| May 27, 2016 | $8.85 | $8.85 | $8.85 | $8.85 | 55 308 |
| May 26, 2016 | $8.70 | $8.70 | $8.70 | $8.70 | 59 818 |
| May 25, 2016 | $8.80 | $8.80 | $8.80 | $8.80 | 75 929 |
| May 24, 2016 | $8.38 | $8.38 | $8.38 | $8.38 | 73 750 |
| May 23, 2016 | $7.96 | $7.96 | $7.96 | $7.96 | 59 815 |
| May 20, 2016 | $7.86 | $7.86 | $7.86 | $7.86 | 67 492 |
| May 19, 2016 | $7.52 | $7.52 | $7.52 | $7.52 | 55 904 |
| May 18, 2016 | $7.67 | $7.67 | $7.67 | $7.67 | 64 075 |
| May 17, 2016 | $7.17 | $7.17 | $7.17 | $7.17 | 93 616 |
| May 16, 2016 | $7.30 | $7.30 | $7.30 | $7.30 | 84 204 |
| May 13, 2016 | $6.79 | $6.79 | $6.79 | $6.79 | 88 419 |
| May 12, 2016 | $6.48 | $6.48 | $6.48 | $6.48 | 171 073 |
| May 11, 2016 | $6.99 | $6.99 | $6.99 | $6.99 | 68 674 |
| May 10, 2016 | $7.25 | $7.25 | $7.25 | $7.25 | 159 746 |
| May 09, 2016 | $7.66 | $7.66 | $7.66 | $7.66 | 62 068 |
| May 06, 2016 | $7.27 | $7.27 | $7.27 | $7.27 | 81 579 |
| May 05, 2016 | $7.64 | $7.64 | $7.64 | $7.64 | 88 528 |
| May 04, 2016 | $7.75 | $7.75 | $7.75 | $7.75 | 107 210 |
| May 03, 2016 | $8.31 | $8.31 | $8.31 | $8.31 | 106 888 |
| May 02, 2016 | $8.18 | $8.18 | $8.18 | $8.18 | 84 085 |
| Apr 29, 2016 | $8.01 | $8.01 | $8.01 | $8.01 | 94 623 |
| Apr 28, 2016 | $8.05 | $8.05 | $8.05 | $8.05 | 123 960 |
| Apr 27, 2016 | $8.24 | $8.24 | $8.24 | $8.24 | 79 454 |
