ARDX Quote, Trading Chart, Ardelyx Inc.

home / stock / ardx / ardx quote

Stock Information
Company Name: Ardelyx Inc.
Stock Symbol: ARDX
Market: NASDAQ
Website: ardelyx.com
Menu
ARDX ARDX Quote ARDX Short ARDX News ARDX Articles ARDX Message Board
Get ARDX Alerts

News, Short Squeeze, Breakout and More Instantly...
ARDX Quote
Last:$5.51
Change Percent:-0.36%
Open:$5.51
Previous Close:$5.51
High:$5.62
Low:$5.425
Volume:3,778,471
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ARDX Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$5.51
Close:$5.51
High:$5.62
Low:$5.425
Volume:3,778,471
Date:2024-07-18
Open:$5.8
Close:$5.49
High:$5.845
Low:$5.45
Volume:4,946,506
Date:2024-07-17
Open:$6.16
Close:$5.75
High:$6.27
Low:$5.71
Volume:7,084,563
Date:2024-07-16
Open:$6.01
Close:$6.21
High:$6.23
Low:$5.9901
Volume:3,889,970
Date:2024-07-15
Open:$5.92
Close:$5.95
High:$6.17
Low:$5.85
Volume:2,576,381
Date:2024-07-12
Open:$5.88
Close:$5.89
High:$6.03
Low:$5.76
Volume:3,041,435
Date:2024-07-11
Open:$5.67
Close:$5.82
High:$5.97
Low:$5.67
Volume:4,078,943
Date:2024-07-10
Open:$5.59
Close:$5.56
High:$5.66
Low:$5.482
Volume:2,900,871
Date:2024-07-09
Open:$5.44
Close:$5.56
High:$5.65
Low:$5.2997
Volume:4,419,345
Date:2024-07-08
Open:$5.37
Close:$5.45
High:$5.5099
Low:$5.32
Volume:5,536,364
Date:2024-07-05
Open:$5.28
Close:$5.29
High:$5.37
Low:$5.1
Volume:6,206,768
Date:2024-07-04
Open:$5.53
Close:$5.32
High:$5.56
Low:$5.1005
Volume:7,951,613
Date:2024-07-03
Open:$5.53
Close:$5.32
High:$5.56
Low:$5.1005
Volume:7,951,613
Date:2024-07-02
Open:$6.25
Close:$5.28
High:$6.4699
Low:$5.07
Volume:22,665,120
Date:2024-07-01
Open:$7.47
Close:$7.57
High:$8.06
Low:$7.39
Volume:7,043,493
Date:2024-06-28
Open:$6.59
Close:$7.41
High:$7.44
Low:$6.552
Volume:11,926,729
Date:2024-06-27
Open:$6.1
Close:$6.5
High:$6.52
Low:$5.99
Volume:2,889,291
Date:2024-06-26
Open:$6.01
Close:$6.11
High:$6.165
Low:$5.905
Volume:3,570,188
Date:2024-06-25
Open:$6.23
Close:$6.02
High:$6.29
Low:$5.94
Volume:4,049,316
Date:2024-06-24
Open:$6.17
Close:$6.25
High:$6.315
Low:$6.06
Volume:3,600,473