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 |
| Mar 07, 2016 | $9.54 | $9.54 | $9.54 | $9.54 | 145 600 |
| Mar 04, 2016 | $9.14 | $9.14 | $9.14 | $9.14 | 207 400 |
| Mar 03, 2016 | $10.06 | $10.06 | $10.06 | $10.06 | 143 400 |
| Mar 02, 2016 | $10.54 | $10.54 | $10.54 | $10.54 | 203 900 |
| Mar 01, 2016 | $10.25 | $10.25 | $10.25 | $10.25 | 208 900 |
| Feb 29, 2016 | $9.66 | $9.66 | $9.66 | $9.66 | 273 800 |
| Feb 26, 2016 | $9.94 | $9.94 | $9.94 | $9.94 | 120 500 |
| Feb 25, 2016 | $9.84 | $9.84 | $9.84 | $9.84 | 122 500 |
| Feb 24, 2016 | $10.09 | $10.09 | $10.09 | $10.09 | 137 400 |
| Feb 23, 2016 | $10.04 | $10.04 | $10.04 | $10.04 | 225 400 |
| Feb 22, 2016 | $10.89 | $10.89 | $10.89 | $10.89 | 102 900 |
| Feb 19, 2016 | $10.85 | $10.85 | $10.85 | $10.85 | 159 000 |
| Feb 18, 2016 | $10.45 | $10.45 | $10.45 | $10.45 | 133 900 |
| Feb 17, 2016 | $11.26 | $11.26 | $11.26 | $11.26 | 194 000 |
| Feb 16, 2016 | $10.59 | $10.59 | $10.59 | $10.59 | 116 500 |
| Feb 12, 2016 | $10.22 | $10.22 | $10.22 | $10.22 | 139 800 |
| Feb 11, 2016 | $9.38 | $9.38 | $9.38 | $9.38 | 176 500 |
| Feb 10, 2016 | $9.40 | $9.40 | $9.40 | $9.40 | 150 000 |
| Feb 09, 2016 | $9.16 | $9.16 | $9.16 | $9.16 | 173 800 |
| Feb 08, 2016 | $9.10 | $9.10 | $9.10 | $9.10 | 288 400 |
| Feb 05, 2016 | $9.82 | $9.82 | $9.82 | $9.82 | 210 000 |
| Feb 04, 2016 | $10.10 | $10.10 | $10.10 | $10.10 | 135 900 |
| Feb 03, 2016 | $9.87 | $9.87 | $9.87 | $9.87 | 344 100 |
| Feb 02, 2016 | $9.87 | $9.87 | $9.87 | $9.87 | 144 900 |
| Feb 01, 2016 | $10.57 | $10.57 | $10.57 | $10.57 | 159 800 |
