Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Ardelyx Inc | ARDX | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.03 | 0.47% | 6.42 | 19:58:47 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 6.45 | 6.385 | 6.66 | 6.43 | 6.39 |
ARDX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.83 | 6.84 | 6.27 | 6.48 | 4,348,790 | -0.41 | -6.00% |
| 1 Month | 7.53 | 7.87 | 6.27 | 7.07 | 5,217,488 | -1.11 | -14.74% |
| 3 Months | 8.92 | 10.13 | 6.27 | 8.26 | 5,517,197 | -2.50 | -28.03% |
| 6 Months | 3.44 | 10.13 | 3.43 | 7.09 | 5,865,563 | 2.98 | 86.63% |
| 1 Year | 5.00 | 10.13 | 3.16 | 5.51 | 5,861,963 | 1.42 | 28.40% |
| 3 Years | 8.35 | 10.13 | 0.4902 | 3.01 | 6,814,672 | -1.93 | -23.11% |
| 5 Years | 3.53 | 10.4343 | 0.4902 | 3.28 | 4,374,279 | 2.89 | 81.87% |
ARDX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 6.43 | 0.04 | 0.63% | 6.45 | 6.66 | 6.385 | 5,455,146 |
| Apr 23 2024 | 6.39 | -0.12 | -1.84% | 6.55 | 6.72 | 6.38 | 3,820,109 |
| Apr 22 2024 | 6.51 | 0.03 | 0.46% | 6.60 | 6.64 | 6.3825 | 4,575,213 |
| Apr 19 2024 | 6.48 | 0.04 | 0.62% | 6.39 | 6.56 | 6.27 | 5,643,599 |
| 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% | 6.72 | 6.895 | 6.65 | 3,528,959 |
| 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 | 6.85 | 5,376,162 |
| 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 | 7.14 | 7,834,657 |
| 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 | 7.095 | 7,027,580 |
| 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 |
