Ardelyx Inc (ARDX) Historical Stock Data
4.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARDX is down -0.05% a day on average. There have been 15 days where Ardelyx Inc closed green and 15 days where ARDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.75 | 4.92 | ↑$0.17 (3.58%) | 4.68 | 4.96 | 4.36M |
| 2024-11-19 | 4.93 | 4.79 | ↓$0.14 (-2.84%) | 4.63 | 4.96 | 4.66M |
| 2024-11-18 | 4.92 | 4.96 | ↑$0.04 (0.81%) | 4.71 | 5.06 | 5.92M |
| 2024-11-15 | 4.85 | 4.97 | ↑$0.12 (2.47%) | 4.69 | 5.06 | 7.97M |
| 2024-11-14 | 4.50 | 4.71 | ↑$0.21 (4.67%) | 4.43 | 4.80 | 6.62M |
| 2024-11-13 | 4.60 | 4.50 | ↓$0.10 (-2.17%) | 4.50 | 4.70 | 5.32M |
| 2024-11-12 | 4.88 | 4.59 | ↓$0.29 (-5.94%) | 4.46 | 4.93 | 6.14M |
| 2024-11-11 | 4.90 | 4.90 | ↑$0.00 (0.00%) | 4.34 | 4.97 | 10.69M |
| 2024-11-08 | 5.77 | 5.07 | ↓$0.70 (-12.13%) | 4.83 | 5.87 | 17.39M |
| 2024-11-07 | 6.30 | 6.38 | ↑$0.08 (1.27%) | 6.24 | 6.53 | 3.64M |
| 2024-11-06 | 5.87 | 6.49 | ↑$0.62 (10.56%) | 5.68 | 6.52 | 7.94M |
| 2024-11-05 | 5.84 | 5.72 | ↓$0.12 (-2.05%) | 5.65 | 5.90 | 3.89M |
| 2024-11-04 | 5.96 | 5.89 | ↓$0.07 (-1.17%) | 5.76 | 6.05 | 5.03M |
| 2024-11-01 | 5.99 | 6.09 | ↑$0.10 (1.67%) | 5.88 | 6.44 | 8.14M |
| 2024-10-31 | 5.90 | 5.87 | ↓$0.03 (-0.51%) | 5.80 | 6.01 | 6.08M |
| 2024-10-30 | 6.00 | 5.89 | ↓$0.11 (-1.83%) | 5.87 | 6.05 | 2.42M |
| 2024-10-29 | 5.88 | 6.01 | ↑$0.13 (2.21%) | 5.80 | 6.02 | 1.90M |
| 2024-10-28 | 5.82 | 5.90 | ↑$0.08 (1.37%) | 5.80 | 6.00 | 2.29M |
| 2024-10-25 | 5.88 | 5.77 | ↓$0.11 (-1.87%) | 5.76 | 5.93 | 1.58M |
| 2024-10-24 | 5.65 | 5.86 | ↑$0.21 (3.72%) | 5.60 | 5.92 | 3.07M |
| 2024-10-23 | 5.76 | 5.58 | ↓$0.18 (-3.13%) | 5.55 | 5.79 | 2.99M |
| 2024-10-22 | 5.83 | 5.78 | ↓$0.05 (-0.86%) | 5.65 | 5.89 | 2.31M |
| 2024-10-21 | 5.80 | 5.88 | ↑$0.08 (1.38%) | 5.73 | 5.89 | 3.55M |
| 2024-10-18 | 5.84 | 5.84 | ↑$0.00 (0.00%) | 5.81 | 5.96 | 1.97M |
| 2024-10-17 | 5.90 | 5.83 | ↓$0.07 (-1.19%) | 5.62 | 5.92 | 3.65M |
| 2024-10-16 | 5.98 | 5.85 | ↓$0.13 (-2.17%) | 5.78 | 6.02 | 2.64M |
| 2024-10-15 | 6.03 | 5.97 | ↓$0.06 (-1.00%) | 5.93 | 6.06 | 2.03M |
| 2024-10-14 | 6.00 | 5.99 | ↓$0.01 (-0.17%) | 5.93 | 6.08 | 2.22M |
| 2024-10-11 | 6.01 | 6.04 | ↑$0.03 (0.50%) | 5.86 | 6.10 | 3.01M |
| 2024-10-10 | 5.85 | 6.04 | ↑$0.19 (3.25%) | 5.77 | 6.07 | 2.16M |
Create an account or log in to view more rows.
$ARDX Let it go...
$ARDX wow
$ARDX hmm...
$ARDX free to hold
$ARDX it's just a matter of time and patience...
$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.