NASDAQ:ARDX
Ardelyx Stock Price (Quote)
$6.61
+0.210 (+3.28%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.23 | $7.87 | Wednesday, 1st May 2024 ARDX stock ended at $6.61. This is 3.28% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 8.42% from a day low at $6.41 to a day high of $6.95. |
| 90 days | $6.23 | $10.13 | |
| 52 weeks | $3.16 | $10.13 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $10.41 | $10.41 | $10.41 | $10.41 | 1 080 500 |
| Jan 28, 2016 | $10.09 | $10.09 | $10.09 | $10.09 | 551 100 |
| Jan 27, 2016 | $10.53 | $10.53 | $10.53 | $10.53 | 247 100 |
| Jan 26, 2016 | $11.41 | $11.41 | $11.41 | $11.41 | 156 400 |
| Jan 25, 2016 | $11.55 | $11.55 | $11.55 | $11.55 | 202 900 |
| Jan 22, 2016 | $11.75 | $11.75 | $11.75 | $11.75 | 259 900 |
| Jan 21, 2016 | $10.77 | $10.77 | $10.77 | $10.77 | 196 400 |
| Jan 20, 2016 | $10.77 | $10.77 | $10.77 | $10.77 | 384 000 |
| Jan 19, 2016 | $10.80 | $10.80 | $10.80 | $10.80 | 336 800 |
| Jan 15, 2016 | $10.55 | $10.55 | $10.55 | $10.55 | 692 400 |
| Jan 14, 2016 | $10.52 | $10.52 | $10.52 | $10.52 | 433 500 |
| Jan 13, 2016 | $9.85 | $9.85 | $9.85 | $9.85 | 349 700 |
| Jan 12, 2016 | $10.55 | $10.55 | $10.55 | $10.55 | 306 700 |
| Jan 11, 2016 | $10.31 | $10.31 | $10.31 | $10.31 | 495 700 |
| Jan 08, 2016 | $10.72 | $10.72 | $10.72 | $10.72 | 3 255 500 |
| Jan 07, 2016 | $10.09 | $10.09 | $10.09 | $10.09 | 1 090 000 |
| Jan 06, 2016 | $14.96 | $14.96 | $14.96 | $14.96 | 190 800 |
| Jan 05, 2016 | $16.46 | $16.46 | $16.46 | $16.46 | 135 200 |
