home / stock / ardx / ardx quote
Last: | $6.42 |
---|---|
Change Percent: | -0.63% |
Open: | $6.35 |
Close: | $6.42 |
High: | $6.59 |
Low: | $6.3 |
Volume: | 5,480,972 |
Last Trade Date Time: | 04/26/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$6.42 | $6.35 | $6.42 | $6.59 | $6.3 | 5,480,972 | 04-26-2024 |
$6.31 | $6.29 | $6.31 | $6.45 | $6.23 | 5,171,676 | 04-25-2024 |
$6.43 | $6.45 | $6.43 | $6.66 | $6.385 | 5,448,698 | 04-24-2024 |
$6.39 | $6.55 | $6.39 | $6.72 | $6.38 | 3,817,451 | 04-23-2024 |
$6.51 | $6.6 | $6.51 | $6.64 | $6.3825 | 4,582,376 | 04-22-2024 |
$6.48 | $6.39 | $6.48 | $6.56 | $6.27 | 5,644,271 | 04-19-2024 |
$6.44 | $6.53 | $6.44 | $6.565 | $6.39 | 3,735,253 | 04-18-2024 |
$6.55 | $6.83 | $6.55 | $6.84 | $6.53 | 3,973,842 | 04-17-2024 |
$6.71 | $6.72 | $6.71 | $6.895 | $6.65 | 3,538,094 | 04-16-2024 |
$6.8 | $7.07 | $6.8 | $7.24 | $6.75 | 5,732,957 | 04-15-2024 |
$7.06 | $7.27 | $7.06 | $7.43 | $7.005 | 4,451,939 | 04-12-2024 |
$7.37 | $7.17 | $7.37 | $7.41 | $6.99 | 5,574,307 | 04-11-2024 |
$7.13 | $6.91 | $7.13 | $7.145 | $6.85 | 5,376,768 | 04-10-2024 |
$7.17 | $7.39 | $7.17 | $7.59 | $7.115 | 4,418,340 | 04-09-2024 |
$7.32 | $7.55 | $7.32 | $7.55 | $7.15 | 5,214,807 | 04-08-2024 |
$7.5 | $7.3 | $7.5 | $7.87 | $7.14 | 7,837,590 | 04-05-2024 |
$7.16 | $7.4 | $7.16 | $7.57 | $7.13 | 6,448,754 | 04-04-2024 |
$7.35 | $7.23 | $7.35 | $7.5 | $7.125 | 5,988,394 | 04-03-2024 |
$7.34 | $7.31 | $7.34 | $7.44 | $7.095 | 7,027,641 | 04-02-2024 |
$7.41 | $7.31 | $7.41 | $7.45 | $7.11 | 5,419,228 | 04-01-2024 |
News, Short Squeeze, Breakout and More Instantly...
WALTHAM, Mass., April 18, 2024 (GLOBE NEWSWIRE) -- Ardelyx, Inc. (NASDAQ:ARDX), a biopharmaceutical company founded with a mission to discover, ...
Shares of Byrna Technologies Inc. (NASDAQ: BYRN) rose sharply during Friday’s session after the company reported better-than-expected first-q...
WALTHAM, Mass., Feb. 27, 2024 (GLOBE NEWSWIRE) -- Ardelyx, Inc. (NASDAQ:ARDX), a biopharmaceutical company founded with a mission to discover, d...