Ardelyx Inc (ARDX) Historical Stock Data
7.30 ↓0.11 (-1.48%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ARDX is down -0.65% a day on average. There have been 10 days where Ardelyx Inc closed green and 20 days where ARDX closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 8.54 | 8.03 | ↓$0.51 (-5.97%) | 7.96 | 8.62 | 5.78M |
2024-03-13 | 8.44 | 8.64 | ↑$0.20 (2.37%) | 8.37 | 8.67 | 4.98M |
2024-03-12 | 8.51 | 8.42 | ↓$0.09 (-1.06%) | 8.33 | 8.67 | 4.50M |
2024-03-11 | 8.66 | 8.49 | ↓$0.17 (-1.96%) | 8.39 | 8.82 | 4.84M |
2024-03-08 | 9.06 | 8.69 | ↓$0.37 (-4.08%) | 8.63 | 9.15 | 4.42M |
2024-03-07 | 9.60 | 8.97 | ↓$0.63 (-6.56%) | 8.94 | 9.61 | 5.07M |
2024-03-06 | 9.78 | 9.53 | ↓$0.25 (-2.56%) | 9.28 | 9.79 | 5.49M |
2024-03-05 | 8.92 | 9.59 | ↑$0.68 (7.57%) | 8.69 | 9.83 | 8.33M |
2024-03-04 | 9.46 | 9.04 | ↓$0.42 (-4.44%) | 8.96 | 9.53 | 6.31M |
2024-03-01 | 9.39 | 9.34 | ↓$0.05 (-0.53%) | 9.31 | 9.72 | 4.83M |
2024-02-29 | 9.67 | 9.32 | ↓$0.35 (-3.62%) | 9.21 | 9.72 | 4.57M |
2024-02-28 | 9.53 | 9.46 | ↓$0.07 (-0.78%) | 9.42 | 9.75 | 3.99M |
2024-02-27 | 9.35 | 9.67 | ↑$0.32 (3.42%) | 9.27 | 9.76 | 6.90M |
2024-02-26 | 8.62 | 9.29 | ↑$0.67 (7.77%) | 8.58 | 9.37 | 6.21M |
2024-02-23 | 8.16 | 8.68 | ↑$0.52 (6.37%) | 8.16 | 9.09 | 11.47M |
2024-02-22 | 8.72 | 8.82 | ↑$0.10 (1.15%) | 8.49 | 8.89 | 9.64M |
2024-02-21 | 8.48 | 8.50 | ↑$0.02 (0.24%) | 8.36 | 8.63 | 4.54M |
2024-02-20 | 9.00 | 8.55 | ↓$0.45 (-5.00%) | 8.41 | 9.06 | 5.80M |
2024-02-16 | 9.12 | 9.04 | ↓$0.08 (-0.88%) | 8.97 | 9.23 | 5.07M |
2024-02-15 | 9.37 | 9.30 | ↓$0.07 (-0.75%) | 9.08 | 9.40 | 3.83M |
Create an account or log in to view more rows.
$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
$ARDX getting this mare ready to run today