Ardelyx Inc (ARDX) Historical Stock Data
6.42 ↑0.11 (1.74%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ARDX is down -0.70% a day on average. There have been 12 days where Ardelyx Inc closed green and 18 days where ARDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.35 | 6.42 | ↑$0.07 (1.10%) | 6.30 | 6.59 | 5.48M |
| 2024-04-25 | 6.29 | 6.31 | ↑$0.02 (0.32%) | 6.23 | 6.45 | 5.17M |
| 2024-04-24 | 6.45 | 6.43 | ↓$0.02 (-0.31%) | 6.39 | 6.66 | 5.46M |
| 2024-04-23 | 6.55 | 6.39 | ↓$0.16 (-2.44%) | 6.38 | 6.72 | 3.83M |
| 2024-04-22 | 6.60 | 6.51 | ↓$0.09 (-1.36%) | 6.38 | 6.64 | 4.58M |
| 2024-04-19 | 6.39 | 6.48 | ↑$0.09 (1.41%) | 6.27 | 6.56 | 5.64M |
| 2024-04-18 | 6.53 | 6.44 | ↓$0.09 (-1.38%) | 6.39 | 6.57 | 3.73M |
| 2024-04-17 | 6.83 | 6.55 | ↓$0.28 (-4.10%) | 6.53 | 6.84 | 3.97M |
| 2024-04-16 | 6.72 | 6.71 | ↓$0.01 (-0.15%) | 6.65 | 6.90 | 3.54M |
| 2024-04-15 | 7.07 | 6.80 | ↓$0.27 (-3.82%) | 6.75 | 7.24 | 5.73M |
| 2024-04-12 | 7.27 | 7.06 | ↓$0.21 (-2.89%) | 7.01 | 7.43 | 4.45M |
| 2024-04-11 | 7.17 | 7.37 | ↑$0.20 (2.79%) | 6.99 | 7.41 | 5.57M |
| 2024-04-10 | 6.91 | 7.13 | ↑$0.22 (3.18%) | 6.85 | 7.15 | 5.38M |
| 2024-04-09 | 7.39 | 7.17 | ↓$0.22 (-2.98%) | 7.12 | 7.59 | 4.42M |
| 2024-04-08 | 7.55 | 7.32 | ↓$0.23 (-3.05%) | 7.15 | 7.55 | 5.21M |
| 2024-04-05 | 7.30 | 7.50 | ↑$0.20 (2.74%) | 7.14 | 7.87 | 7.84M |
| 2024-04-04 | 7.40 | 7.16 | ↓$0.24 (-3.24%) | 7.13 | 7.57 | 6.45M |
| 2024-04-03 | 7.23 | 7.35 | ↑$0.12 (1.66%) | 7.13 | 7.50 | 5.99M |
| 2024-04-02 | 7.31 | 7.34 | ↑$0.03 (0.41%) | 7.10 | 7.44 | 7.03M |
| 2024-04-01 | 7.31 | 7.41 | ↑$0.10 (1.37%) | 7.11 | 7.45 | 5.42M |
| 2024-03-28 | 7.41 | 7.30 | ↓$0.11 (-1.48%) | 7.25 | 7.59 | 6.72M |
| 2024-03-27 | 7.53 | 7.41 | ↓$0.12 (-1.59%) | 7.31 | 7.65 | 4.52M |
| 2024-03-26 | 7.84 | 7.42 | ↓$0.42 (-5.36%) | 7.40 | 7.85 | 3.56M |
| 2024-03-25 | 7.69 | 7.70 | ↑$0.01 (0.13%) | 7.64 | 7.85 | 2.83M |
| 2024-03-22 | 7.77 | 7.70 | ↓$0.07 (-0.90%) | 7.63 | 7.89 | 4.28M |
| 2024-03-21 | 7.86 | 7.83 | ↓$0.03 (-0.38%) | 7.73 | 8.02 | 5.58M |
| 2024-03-20 | 7.92 | 7.80 | ↓$0.12 (-1.52%) | 7.55 | 7.94 | 6.78M |
| 2024-03-19 | 7.78 | 8.02 | ↑$0.24 (3.08%) | 7.72 | 8.25 | 6.16M |
| 2024-03-18 | 8.11 | 7.84 | ↓$0.27 (-3.33%) | 7.73 | 8.18 | 6.13M |
| 2024-03-15 | 8.02 | 8.10 | ↑$0.08 (1.00%) | 7.97 | 8.23 | 11.26M |
Create an account or log in to view more rows.
$ARDX somebody knows something
$ARDX MACD turned bullish
$ARDX whelp. you win this round. goodluck
$ARDX one of the poorest performed stocks for a big name.
$ARDX has just been halted from trading.
$ARDX overvalued
$ARDX ugh oh
we heatin back up
$ARDX This week or next…huge pop.
$ARDX Price target here?
$ARDX buy bitches