NASDAQ:ARDX
Ardelyx Stock Price (Quote)
$6.42
+0.110 (+1.74%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.23 | $7.87 | Friday, 26th Apr 2024 ARDX stock ended at $6.42. This is 1.74% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.52% from a day low at $6.31 to a day high of $6.59. |
| 90 days | $6.23 | $10.13 | |
| 52 weeks | $3.16 | $10.13 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $7.74 | $7.74 | $7.74 | $7.74 | 81 636 |
| Apr 11, 2016 | $7.76 | $7.76 | $7.76 | $7.76 | 78 794 |
| Apr 08, 2016 | $7.95 | $7.95 | $7.95 | $7.95 | 146 522 |
| Apr 07, 2016 | $7.96 | $7.96 | $7.96 | $7.96 | 261 717 |
| Apr 06, 2016 | $8.08 | $8.08 | $8.08 | $8.08 | 141 728 |
| Apr 05, 2016 | $7.42 | $7.42 | $7.42 | $7.42 | 206 915 |
| Apr 04, 2016 | $7.83 | $7.83 | $7.83 | $7.83 | 186 865 |
| Apr 01, 2016 | $7.78 | $7.78 | $7.78 | $7.78 | 175 487 |
| Mar 31, 2016 | $7.77 | $7.77 | $7.77 | $7.77 | 312 187 |
| Mar 30, 2016 | $7.57 | $7.57 | $7.57 | $7.57 | 162 616 |
| Mar 29, 2016 | $7.50 | $7.50 | $7.50 | $7.50 | 297 600 |
| Mar 28, 2016 | $6.98 | $6.98 | $6.98 | $6.98 | 496 400 |
| Mar 24, 2016 | $7.35 | $7.35 | $7.35 | $7.35 | 160 200 |
| Mar 23, 2016 | $7.19 | $7.19 | $7.19 | $7.19 | 115 200 |
| Mar 22, 2016 | $7.85 | $7.85 | $7.85 | $7.85 | 160 000 |
| Mar 21, 2016 | $7.44 | $7.44 | $7.44 | $7.44 | 151 800 |
| Mar 18, 2016 | $7.17 | $7.17 | $7.17 | $7.17 | 299 000 |
| Mar 17, 2016 | $6.88 | $6.88 | $6.88 | $6.88 | 174 200 |
| Mar 16, 2016 | $7.45 | $7.45 | $7.45 | $7.45 | 89 400 |
| Mar 15, 2016 | $7.89 | $7.89 | $7.89 | $7.89 | 240 100 |
| Mar 14, 2016 | $8.24 | $8.24 | $8.24 | $8.24 | 83 300 |
| Mar 11, 2016 | $8.19 | $8.19 | $8.19 | $8.19 | 99 000 |
| Mar 10, 2016 | $7.96 | $7.96 | $7.96 | $7.96 | 214 000 |
| Mar 09, 2016 | $8.58 | $8.58 | $8.58 | $8.58 | 172 500 |
| Mar 08, 2016 | $8.51 | $8.51 | $8.51 | $8.51 | 221 400 |
