Ardelyx Inc (ARDX) Historical Stock Data
5.60 ↓0.17 (-2.95%)
As of August 30, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, ARDX is up 0.22% 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 |
|---|---|---|---|---|---|---|
| 2024-09-06 | 5.77 | 5.60 | ↓$0.17 (-2.95%) | 5.57 | 5.79 | 2.37M |
| 2024-09-05 | 5.67 | 5.77 | ↑$0.11 (1.85%) | 5.63 | 5.81 | 2.40M |
| 2024-09-04 | 5.60 | 5.67 | ↑$0.07 (1.25%) | 5.49 | 5.74 | 2.32M |
| 2024-09-03 | 6.15 | 5.63 | ↓$0.52 (-8.46%) | 5.60 | 6.25 | 3.66M |
| 2024-08-30 | 6.15 | 6.18 | ↑$0.03 (0.49%) | 6.04 | 6.20 | 2.45M |
| 2024-08-29 | 6.17 | 6.13 | ↓$0.04 (-0.65%) | 6.11 | 6.29 | 1.54M |
| 2024-08-28 | 6.20 | 6.15 | ↓$0.05 (-0.81%) | 6.08 | 6.24 | 1.25M |
| 2024-08-27 | 6.24 | 6.22 | ↓$0.02 (-0.32%) | 6.08 | 6.31 | 1.66M |
| 2024-08-26 | 6.33 | 6.31 | ↓$0.02 (-0.32%) | 6.30 | 6.48 | 2.83M |
| 2024-08-23 | 6.04 | 6.35 | ↑$0.31 (5.13%) | 6.03 | 6.48 | 4.01M |
| 2024-08-21 | 6.10 | 6.37 | ↑$0.27 (4.43%) | 6.04 | 6.38 | 3.62M |
| 2024-08-20 | 5.98 | 6.12 | ↑$0.14 (2.34%) | 5.78 | 6.13 | 2.54M |
| 2024-08-19 | 5.84 | 5.99 | ↑$0.15 (2.57%) | 5.74 | 6.00 | 3.41M |
| 2024-08-16 | 5.88 | 5.85 | ↓$0.03 (-0.48%) | 5.76 | 5.93 | 2.70M |
| 2024-08-15 | 5.75 | 5.88 | ↑$0.13 (2.26%) | 5.72 | 5.94 | 3.04M |
| 2024-08-14 | 5.85 | 5.68 | ↓$0.17 (-2.91%) | 5.63 | 5.86 | 2.17M |
| 2024-08-13 | 5.80 | 5.80 | ↑$0.00 (0.00%) | 5.70 | 5.88 | 2.90M |
| 2024-08-12 | 5.71 | 5.82 | ↑$0.11 (1.93%) | 5.60 | 5.84 | 3.68M |
| 2024-08-09 | 5.83 | 5.70 | ↓$0.13 (-2.23%) | 5.60 | 5.92 | 2.45M |
| 2024-08-08 | 5.62 | 5.87 | ↑$0.25 (4.45%) | 5.60 | 5.90 | 3.55M |
| 2024-08-07 | 6.14 | 5.55 | ↓$0.59 (-9.61%) | 5.53 | 6.20 | 3.88M |
| 2024-08-06 | 5.87 | 6.08 | ↑$0.21 (3.58%) | 5.73 | 6.20 | 5.21M |
| 2024-08-05 | 5.45 | 5.83 | ↑$0.38 (6.97%) | 5.42 | 6.06 | 6.71M |
| 2024-08-02 | 5.65 | 6.05 | ↑$0.41 (7.17%) | 5.32 | 6.18 | 11.21M |
| 2024-08-01 | 5.60 | 5.50 | ↓$0.10 (-1.79%) | 5.43 | 5.63 | 7.49M |
| 2024-07-31 | 5.68 | 5.55 | ↓$0.13 (-2.29%) | 5.53 | 5.75 | 4.11M |
| 2024-07-30 | 5.62 | 5.52 | ↓$0.10 (-1.78%) | 5.37 | 5.66 | 3.29M |
| 2024-07-29 | 5.68 | 5.56 | ↓$0.12 (-2.11%) | 5.50 | 5.77 | 2.60M |
| 2024-07-26 | 5.55 | 5.62 | ↑$0.07 (1.26%) | 5.44 | 5.76 | 3.95M |
| 2024-07-25 | 5.62 | 5.49 | ↓$0.13 (-2.31%) | 5.39 | 5.75 | 4.12M |
Create an account or log in to view more rows.
$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.
$ARDX overvalued