Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Ardelyx Inc | ARDX | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.0197 | -0.31% | 6.4203 | 11:40:04 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 6.39 | 6.3524 | 6.56 | 6.44 |
ARDX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.27 | 7.43 | 6.3524 | 6.73 | 4,282,223 | -0.8497 | -11.69% |
| 1 Month | 7.77 | 7.89 | 6.3524 | 7.22 | 5,084,704 | -1.35 | -17.37% |
| 3 Months | 8.90 | 10.13 | 6.3524 | 8.38 | 5,588,412 | -2.48 | -27.86% |
| 6 Months | 3.83 | 10.13 | 3.40 | 6.97 | 5,985,004 | 2.59 | 67.63% |
| 1 Year | 4.82 | 10.13 | 3.16 | 5.49 | 5,848,367 | 1.60 | 33.20% |
| 3 Years | 8.80 | 10.13 | 0.4902 | 3.02 | 6,789,304 | -2.38 | -27.04% |
| 5 Years | 3.38 | 10.4343 | 0.4902 | 3.27 | 4,373,807 | 3.04 | 89.95% |
ARDX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 6.44 | -0.11 | -1.68% | 6.53 | 6.565 | 6.39 | 3,734,141 |
| Apr 17 2024 | 6.55 | -0.16 | -2.38% | 6.83 | 6.84 | 6.53 | 3,970,887 |
| Apr 16 2024 | 6.71 | -0.09 | -1.32% | 6.685 | 6.895 | 6.6669 | 3,369,361 |
| Apr 15 2024 | 6.80 | -0.26 | -3.68% | 7.07 | 7.24 | 6.75 | 5,730,786 |
| Apr 12 2024 | 7.06 | -0.31 | -4.21% | 7.27 | 7.43 | 7.005 | 4,446,340 |
| Apr 11 2024 | 7.37 | 0.24 | 3.37% | 7.17 | 7.41 | 6.99 | 5,574,074 |
| Apr 10 2024 | 7.13 | -0.04 | -0.56% | 6.91 | 7.145 | 6.89 | 5,144,977 |
| Apr 09 2024 | 7.17 | -0.15 | -2.05% | 7.39 | 7.59 | 7.115 | 4,415,584 |
| Apr 08 2024 | 7.32 | -0.18 | -2.40% | 7.55 | 7.55 | 7.15 | 5,214,531 |
| Apr 05 2024 | 7.50 | 0.34 | 4.75% | 7.30 | 7.87 | 7.18 | 7,565,360 |
| Apr 04 2024 | 7.16 | -0.19 | -2.59% | 7.40 | 7.57 | 7.13 | 6,446,708 |
| Apr 03 2024 | 7.35 | 0.01 | 0.14% | 7.23 | 7.50 | 7.125 | 5,987,392 |
| Apr 02 2024 | 7.34 | -0.07 | -0.94% | 7.31 | 7.44 | 7.13 | 6,833,784 |
| Apr 01 2024 | 7.41 | 0.11 | 1.51% | 7.31 | 7.45 | 7.11 | 5,418,633 |
| Mar 28 2024 | 7.30 | -0.11 | -1.48% | 7.41 | 7.585 | 7.245 | 6,718,669 |
| Mar 27 2024 | 7.41 | -0.01 | -0.13% | 7.53 | 7.65 | 7.305 | 4,522,115 |
| Mar 26 2024 | 7.42 | -0.28 | -3.57% | 7.84 | 7.85 | 7.40 | 3,556,611 |
| Mar 25 2024 | 7.695 | -0.01 | -0.06% | 7.69 | 7.845 | 7.6436 | 2,829,196 |
| Mar 22 2024 | 7.70 | -0.13 | -1.66% | 7.77 | 7.89 | 7.63 | 4,276,351 |
| Mar 21 2024 | 7.83 | 0.03 | 0.38% | 7.86 | 8.02 | 7.73 | 5,581,348 |
| Mar 20 2024 | 7.80 | -0.22 | -2.74% | 7.92 | 7.94 | 7.55 | 6,777,380 |
| Mar 19 2024 | 8.02 | 0.18 | 2.30% | 7.78 | 8.25 | 7.715 | 6,162,037 |
