NASDAQ:ARDX
Ardelyx Stock Price (Quote)
$6.48
+0.0400 (+0.621%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.27 | $8.02 | Friday, 19th Apr 2024 ARDX stock ended at $6.48. This is 0.621% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.63% from a day low at $6.27 to a day high of $6.56. |
| 90 days | $6.27 | $10.13 | |
| 52 weeks | $3.16 | $10.13 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-05 | $3.33 | $3.46 | $3.29 | $3.40 | 3 601 220 |
| 2023-07-03 | $3.40 | $3.41 | $3.29 | $3.30 | 2 714 302 |
| 2023-06-30 | $3.34 | $3.47 | $3.29 | $3.39 | 4 318 893 |
| 2023-06-29 | $3.38 | $3.44 | $3.31 | $3.33 | 3 568 220 |
| 2023-06-28 | $3.40 | $3.46 | $3.34 | $3.39 | 3 864 076 |
| 2023-06-27 | $3.41 | $3.42 | $3.30 | $3.36 | 3 607 324 |
| 2023-06-26 | $3.58 | $3.58 | $3.33 | $3.39 | 5 873 424 |
| 2023-06-23 | $3.70 | $3.70 | $3.50 | $3.60 | 24 661 024 |
| 2023-06-22 | $3.84 | $3.84 | $3.66 | $3.68 | 3 709 907 |
| 2023-06-21 | $3.84 | $3.92 | $3.79 | $3.88 | 3 598 972 |
| 2023-06-20 | $3.69 | $3.89 | $3.67 | $3.87 | 4 865 904 |
| 2023-06-16 | $3.95 | $3.95 | $3.66 | $3.73 | 13 216 835 |
| 2023-06-15 | $3.95 | $3.98 | $3.80 | $3.92 | 4 116 485 |
| 2023-06-14 | $4.07 | $4.10 | $3.94 | $4.02 | 3 262 705 |
| 2023-06-13 | $4.05 | $4.18 | $3.96 | $4.06 | 4 324 651 |
| 2023-06-12 | $4.05 | $4.26 | $3.93 | $3.99 | 6 508 118 |
| 2023-06-09 | $3.95 | $4.03 | $3.88 | $3.98 | 4 592 870 |
| 2023-06-08 | $3.78 | $4.00 | $3.74 | $3.93 | 5 127 924 |
| 2023-06-07 | $3.76 | $3.80 | $3.67 | $3.76 | 3 279 690 |
| 2023-06-06 | $3.65 | $3.73 | $3.60 | $3.73 | 2 763 822 |
| 2023-06-05 | $3.50 | $3.66 | $3.47 | $3.63 | 2 843 767 |
| 2023-06-02 | $3.54 | $3.55 | $3.40 | $3.52 | 2 947 095 |
| 2023-06-01 | $3.33 | $3.56 | $3.23 | $3.50 | 3 468 521 |
| 2023-05-31 | $3.24 | $3.37 | $3.20 | $3.34 | 4 130 312 |
| 2023-05-30 | $3.24 | $3.47 | $3.19 | $3.23 | 3 889 737 |
