Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Ardelyx Inc | ARDX | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.01 | -0.15% | 6.45 | 18:45:17 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 6.40 | 6.35 | 6.745 | 6.40 | 6.46 |
ARDX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.55 | 6.745 | 6.2398 | 6.40 | 4,792,679 | -0.10 | -1.53% |
| 1 Month | 7.31 | 7.87 | 6.2398 | 6.89 | 5,130,807 | -0.86 | -11.76% |
| 3 Months | 8.95 | 10.13 | 6.2398 | 8.11 | 5,534,475 | -2.50 | -27.93% |
| 6 Months | 3.52 | 10.13 | 3.43 | 7.17 | 5,857,905 | 2.93 | 83.24% |
| 1 Year | 4.51 | 10.13 | 3.16 | 5.53 | 5,890,420 | 1.94 | 43.02% |
| 3 Years | 7.00 | 10.13 | 0.4902 | 3.01 | 6,823,496 | -0.55 | -7.86% |
| 5 Years | 3.46 | 10.4343 | 0.4902 | 3.29 | 4,389,681 | 2.99 | 86.42% |
ARDX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 6.40 | -0.06 | -0.93% | 6.40 | 6.745 | 6.35 | 6,160,904 |
| Apr 29 2024 | 6.46 | 0.04 | 0.62% | 6.45 | 6.54 | 6.311 | 4,207,099 |
| Apr 26 2024 | 6.42 | 0.11 | 1.74% | 6.39 | 6.59 | 6.30 | 5,483,029 |
| Apr 25 2024 | 6.31 | -0.12 | -1.87% | 6.27 | 6.45 | 6.2398 | 4,998,012 |
| Apr 24 2024 | 6.43 | 0.04 | 0.63% | 6.45 | 6.66 | 6.385 | 5,455,146 |
| Apr 23 2024 | 6.39 | -0.12 | -1.84% | 6.55 | 6.72 | 6.38 | 3,820,109 |
| Apr 22 2024 | 6.51 | 0.03 | 0.46% | 6.60 | 6.64 | 6.3825 | 4,575,213 |
| Apr 19 2024 | 6.48 | 0.04 | 0.62% | 6.39 | 6.56 | 6.27 | 5,643,599 |
| Apr 18 2024 | 6.44 | -0.11 | -1.68% | 6.53 | 6.565 | 6.39 | 3,734,141 |
| Apr 17 2024 | 6.55 | -0.16 | -2.38% | 6.83 | 6.84 | 6.53 | 3,970,887 |
| Apr 16 2024 | 6.71 | -0.09 | -1.32% | 6.685 | 6.895 | 6.6669 | 3,369,361 |
| Apr 15 2024 | 6.80 | -0.26 | -3.68% | 7.07 | 7.24 | 6.75 | 5,730,786 |
| Apr 12 2024 | 7.06 | -0.31 | -4.21% | 7.27 | 7.43 | 7.005 | 4,446,340 |
| Apr 11 2024 | 7.37 | 0.24 | 3.37% | 7.17 | 7.41 | 6.99 | 5,574,074 |
| Apr 10 2024 | 7.13 | -0.04 | -0.56% | 6.91 | 7.145 | 6.89 | 5,144,977 |
| Apr 09 2024 | 7.17 | -0.15 | -2.05% | 7.39 | 7.59 | 7.115 | 4,415,584 |
| Apr 08 2024 | 7.32 | -0.18 | -2.40% | 7.55 | 7.55 | 7.15 | 5,214,531 |
| Apr 05 2024 | 7.50 | 0.34 | 4.75% | 7.30 | 7.87 | 7.18 | 7,565,360 |
| Apr 04 2024 | 7.16 | -0.19 | -2.59% | 7.40 | 7.57 | 7.13 | 6,446,708 |
| Apr 03 2024 | 7.35 | 0.01 | 0.14% | 7.23 | 7.50 | 7.125 | 5,987,392 |
| Apr 02 2024 | 7.34 | -0.07 | -0.94% | 7.31 | 7.44 | 7.13 | 6,833,784 |
| Apr 01 2024 | 7.41 | 0.11 | 1.51% | 7.31 | 7.45 | 7.11 | 5,418,633 |
