Ardelyx Inc (ARDX) Historical Stock Data
4.82 ↑0.13 (2.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARDX is down -0.39% a day on average. There have been 18 days where Ardelyx Inc closed green and 12 days where ARDX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 4.63 | 4.82 | ↑$0.19 (4.10%) | 4.58 | 4.96 | 5.04M |
| 2024-12-19 | 4.67 | 4.69 | ↑$0.02 (0.43%) | 4.53 | 4.76 | 5.72M |
| 2024-12-18 | 4.78 | 4.61 | ↓$0.17 (-3.56%) | 4.32 | 4.79 | 9.15M |
| 2024-12-17 | 5.33 | 4.66 | ↓$0.67 (-12.57%) | 4.65 | 5.47 | 7.45M |
| 2024-12-16 | 5.17 | 5.39 | ↑$0.22 (4.26%) | 5.12 | 5.45 | 2.87M |
| 2024-12-13 | 5.24 | 5.22 | ↓$0.02 (-0.38%) | 5.13 | 5.31 | 2.13M |
| 2024-12-12 | 5.30 | 5.24 | ↓$0.06 (-1.13%) | 5.19 | 5.40 | 2.89M |
| 2024-12-11 | 5.27 | 5.32 | ↑$0.05 (0.95%) | 5.22 | 5.39 | 2.58M |
| 2024-12-10 | 5.27 | 5.27 | ↑$0.00 (0.00%) | 5.20 | 5.42 | 3.07M |
| 2024-12-09 | 5.71 | 5.27 | ↓$0.44 (-7.71%) | 5.18 | 5.78 | 4.76M |
| 2024-12-06 | 5.54 | 5.72 | ↑$0.18 (3.25%) | 5.47 | 5.87 | 3.37M |
| 2024-12-05 | 5.55 | 5.50 | ↓$0.05 (-0.90%) | 5.35 | 5.57 | 2.78M |
| 2024-12-04 | 5.53 | 5.58 | ↑$0.05 (0.90%) | 5.47 | 5.84 | 4.39M |
| 2024-12-03 | 5.50 | 5.50 | ↑$0.00 (0.00%) | 5.41 | 5.71 | 2.68M |
| 2024-12-02 | 5.69 | 5.54 | ↓$0.15 (-2.64%) | 5.52 | 5.69 | 4.08M |
| 2024-11-29 | 5.62 | 5.67 | ↑$0.05 (0.98%) | 5.62 | 5.80 | 2.62M |
| 2024-11-27 | 5.43 | 5.69 | ↑$0.26 (4.79%) | 5.32 | 5.73 | 3.88M |
| 2024-11-26 | 5.23 | 5.35 | ↑$0.12 (2.29%) | 5.16 | 5.37 | 3.04M |
| 2024-11-25 | 5.30 | 5.25 | ↓$0.05 (-0.94%) | 5.24 | 5.50 | 4.19M |
| 2024-11-22 | 5.10 | 5.31 | ↑$0.21 (4.12%) | 5.06 | 5.35 | 3.80M |
| 2024-11-21 | 4.94 | 5.12 | ↑$0.18 (3.64%) | 4.82 | 5.24 | 3.75M |
| 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 |
Create an account or log in to view more rows.
$ARDX let’s go down baby 😉
$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.