ARDX Quote, Trading Chart, Ardelyx Inc.
home / stock / ardx / ardx quote
$7.41 Last:
0.41% Change Percent:
$7.45 Open:
$7.41 Previous Close:
$7.58 High:
$7.26 Low:
1,672,786 Volume:
06/14/2021 04:42:31 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
ARDX Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-06-14 | 7.45 | 7.41 | 7.58 | 7.26 | 1,672,786 |
| 2021-06-11 | 7.2557 | 7.38 | 7.669 | 7.25 | 1,916,666 |
| 2021-06-10 | 7.2 | 7.23 | 7.325 | 7.09 | 1,060,327 |
| 2021-06-09 | 7.19 | 7.16 | 7.3585 | 7.14 | 1,209,347 |
| 2021-06-08 | 7.06 | 7.16 | 7.2 | 6.96 | 815,578 |
| 2021-06-07 | 6.8 | 7.01 | 7.095 | 6.73 | 1,216,259 |
| 2021-06-04 | 6.91 | 6.75 | 6.935 | 6.72 | 705,355 |
| 2021-06-03 | 6.84 | 6.88 | 7.02 | 6.81 | 816,539 |
| 2021-06-02 | 7.18 | 6.9 | 7.23 | 6.81 | 1,564,978 |
| 2021-06-01 | 7.18 | 7.15 | 7.22 | 7.08 | 937,685 |
| 2021-05-31 | 7.22 | 7.15 | 7.35 | 7.15 | 633,150 |
| 2021-05-28 | 7.22 | 7.15 | 7.35 | 7.15 | 623,573 |
| 2021-05-27 | 7.19 | 7.23 | 7.29 | 7.15 | 868,884 |
| 2021-05-26 | 7 | 7.17 | 7.18 | 6.94 | 1,180,681 |
| 2021-05-25 | 6.99 | 6.96 | 7.165 | 6.945 | 752,377 |
| 2021-05-24 | 6.93 | 6.94 | 6.98 | 6.84 | 968,595 |
| 2021-05-21 | 6.89 | 6.95 | 7.09 | 6.89 | 936,929 |
| 2021-05-20 | 7.02 | 6.83 | 7.78 | 6.66 | 4,668,194 |
| 2021-05-19 | 6.8 | 6.83 | 6.89 | 6.73 | 596,761 |
| 2021-05-18 | 6.81 | 6.89 | 6.985 | 6.7 | 811,363 |
News, Short Squeeze, Breakout and More Instantly...
-
Ardelyx Announces Presentations at ERA-EDTA Virtual Congress 2021 The OPTIMIZE Presentation Highlights Data Showing Tenapanor Allows a Greater Percentage of Previously Uncontrolled Patients to Achieve Targeted Serum Phosphorus Levels The PHREEDOM Presentation Shows Positive ...
-
Ardelyx to Present at the Jefferies 2021 Virtual Healthcare Conference PR Newswire FREMONT, Calif. and WALTHAM, Mass. , May 25, 2021 /PRNewswire/ -- Ardelyx, Inc. (Nasdaq: ARDX), a biopharmaceutical company focused on developing innovative first-in-clas...
-
These Current & Former Penny Stocks Are Making Their Mark In 2021 Penny stocks have been a big focus for retail traders over the last few years. In fact, if you look at any of the top small-cap stock ETFs, the trend is clear right now. Since the depths of the pandemic drop, the Russ...