We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Ardelyx Inc | NASDAQ:ARDX | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.09 | 1.41% | 6.49 | 6.41 | 6.53 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 136 | 12:36:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 6.40 | -0.06 | -0.93% | 6.35 | 6.745 | 6,160,904 |
| 29 Apr 2024 | 6.46 | 0.04 | 0.62% | 6.311 | 6.54 | 4,207,099 |
| 26 Apr 2024 | 6.42 | 0.11 | 1.74% | 6.30 | 6.59 | 5,483,029 |
| 25 Apr 2024 | 6.31 | -0.12 | -1.87% | 6.2398 | 6.45 | 4,998,012 |
| 24 Apr 2024 | 6.43 | 0.04 | 0.63% | 6.385 | 6.66 | 5,455,146 |
| 23 Apr 2024 | 6.39 | -0.12 | -1.84% | 6.38 | 6.72 | 3,820,109 |
| 22 Apr 2024 | 6.51 | 0.03 | 0.46% | 6.3825 | 6.64 | 4,575,213 |
| 19 Apr 2024 | 6.48 | 0.04 | 0.62% | 6.27 | 6.56 | 5,643,599 |
| 18 Apr 2024 | 6.44 | -0.11 | -1.68% | 6.39 | 6.565 | 3,734,141 |
| 17 Apr 2024 | 6.55 | -0.16 | -2.38% | 6.53 | 6.84 | 3,970,887 |
| 16 Apr 2024 | 6.71 | -0.09 | -1.32% | 6.6669 | 6.895 | 3,369,361 |
| 15 Apr 2024 | 6.80 | -0.26 | -3.68% | 6.75 | 7.24 | 5,730,786 |
| 12 Apr 2024 | 7.06 | -0.31 | -4.21% | 7.005 | 7.43 | 4,446,340 |
| 11 Apr 2024 | 7.37 | 0.24 | 3.37% | 6.99 | 7.41 | 5,574,074 |
| 10 Apr 2024 | 7.13 | -0.04 | -0.56% | 6.89 | 7.145 | 5,144,977 |
| 09 Apr 2024 | 7.17 | -0.15 | -2.05% | 7.115 | 7.59 | 4,415,584 |
| 08 Apr 2024 | 7.32 | -0.18 | -2.40% | 7.15 | 7.55 | 5,214,531 |
| 05 Apr 2024 | 7.50 | 0.34 | 4.75% | 7.18 | 7.87 | 7,565,360 |
| 04 Apr 2024 | 7.16 | -0.19 | -2.59% | 7.13 | 7.57 | 6,446,708 |
| 03 Apr 2024 | 7.35 | 0.01 | 0.14% | 7.125 | 7.50 | 5,987,392 |
| 02 Apr 2024 | 7.34 | -0.07 | -0.94% | 7.13 | 7.44 | 6,833,784 |
| 01 Apr 2024 | 7.41 | 0.11 | 1.51% | 7.11 | 7.45 | 5,418,633 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.45 | 6.745 | 6.2398 | 6.40 | 5,260,838 | 0.04 | 0.62% |
| 1 Month | 7.23 | 7.87 | 6.2398 | 6.83 | 5,097,163 | -0.74 | -10.24% |
| 3 Months | 9.12 | 10.13 | 6.2398 | 8.06 | 5,580,810 | -2.63 | -28.84% |
| 6 Months | 3.95 | 10.13 | 3.43 | 7.25 | 5,791,388 | 2.54 | 64.30% |
| 1 Year | 4.51 | 10.13 | 3.16 | 5.53 | 5,891,502 | 1.98 | 43.90% |
| 3 Years | 7.25 | 10.13 | 0.4902 | 3.00 | 6,818,986 | -0.76 | -10.48% |
| 5 Years | 3.39 | 10.4343 | 0.4902 | 3.29 | 4,394,471 | 3.10 | 91.45% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
