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.

DateOpenCloseChangeLowHighVolume
2024-03-287.417.30↓$0.11 (-1.48%)7.257.596.72M
2024-03-277.537.41↓$0.12 (-1.59%)7.317.654.52M
2024-03-267.847.42↓$0.42 (-5.36%)7.407.853.56M
2024-03-257.697.70↑$0.01 (0.13%)7.647.852.83M
2024-03-227.777.70↓$0.07 (-0.90%)7.637.894.28M
2024-03-217.867.83↓$0.03 (-0.38%)7.738.025.58M
2024-03-207.927.80↓$0.12 (-1.52%)7.557.946.78M
2024-03-197.788.02↑$0.24 (3.08%)7.728.256.16M
2024-03-188.117.84↓$0.27 (-3.33%)7.738.186.13M
2024-03-158.028.10↑$0.08 (1.00%)7.978.2311.26M
2024-03-148.548.03↓$0.51 (-5.97%)7.968.625.78M
2024-03-138.448.64↑$0.20 (2.37%)8.378.674.98M
2024-03-128.518.42↓$0.09 (-1.06%)8.338.674.50M
2024-03-118.668.49↓$0.17 (-1.96%)8.398.824.84M
2024-03-089.068.69↓$0.37 (-4.08%)8.639.154.42M
2024-03-079.608.97↓$0.63 (-6.56%)8.949.615.07M
2024-03-069.789.53↓$0.25 (-2.56%)9.289.795.49M
2024-03-058.929.59↑$0.68 (7.57%)8.699.838.33M
2024-03-049.469.04↓$0.42 (-4.44%)8.969.536.31M
2024-03-019.399.34↓$0.05 (-0.53%)9.319.724.83M
2024-02-299.679.32↓$0.35 (-3.62%)9.219.724.57M
2024-02-289.539.46↓$0.07 (-0.78%)9.429.753.99M
2024-02-279.359.67↑$0.32 (3.42%)9.279.766.90M
2024-02-268.629.29↑$0.67 (7.77%)8.589.376.21M
2024-02-238.168.68↑$0.52 (6.37%)8.169.0911.47M
2024-02-228.728.82↑$0.10 (1.15%)8.498.899.64M
2024-02-218.488.50↑$0.02 (0.24%)8.368.634.54M
2024-02-209.008.55↓$0.45 (-5.00%)8.419.065.80M
2024-02-169.129.04↓$0.08 (-0.88%)8.979.235.07M
2024-02-159.379.30↓$0.07 (-0.75%)9.089.403.83M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

ufcandstocks41

$ARDX one of the poorest performed stocks for a big name.

0 Like Report