Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Ardelyx Inc | NASDAQ:ARDX | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.115 | 2.25% | 5.235 | 5.23 | 5.24 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 5.345 | 5.08 | 5.10 | 2,425,295 | 20:03:39 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 21 Nov 2024 | 5.12 | 0.20 | 4.07% | 4.82 | 5.24 | 3,745,463 |
| 20 Nov 2024 | 4.92 | 0.13 | 2.71% | 4.68 | 4.96 | 4,357,911 |
| 19 Nov 2024 | 4.79 | -0.17 | -3.43% | 4.63 | 4.96 | 4,661,314 |
| 18 Nov 2024 | 4.96 | -0.01 | -0.20% | 4.714 | 5.06 | 5,919,379 |
| 15 Nov 2024 | 4.97 | 0.26 | 5.52% | 4.69 | 5.06 | 8,068,798 |
| 14 Nov 2024 | 4.71 | 0.21 | 4.67% | 4.43 | 4.80 | 6,608,315 |
| 13 Nov 2024 | 4.50 | -0.09 | -1.96% | 4.50 | 4.695 | 5,323,565 |
| 12 Nov 2024 | 4.59 | -0.31 | -6.23% | 4.46 | 4.925 | 6,130,717 |
| 11 Nov 2024 | 4.895 | -0.18 | -3.45% | 4.349 | 4.94 | 10,685,848 |
| 08 Nov 2024 | 5.07 | -1.31 | -20.53% | 4.83 | 5.8702 | 17,383,717 |
| 07 Nov 2024 | 6.38 | -0.11 | -1.69% | 6.24 | 6.53 | 3,635,379 |
| 06 Nov 2024 | 6.49 | 0.77 | 13.46% | 5.675 | 6.52 | 7,810,520 |
| 05 Nov 2024 | 5.72 | -0.17 | -2.89% | 5.65 | 5.90 | 3,888,592 |
| 04 Nov 2024 | 5.89 | -0.20 | -3.28% | 5.76 | 6.05 | 5,031,587 |
| 01 Nov 2024 | 6.09 | 0.22 | 3.75% | 5.88 | 6.44 | 8,209,615 |
| 31 Oct 2024 | 5.87 | -0.02 | -0.34% | 5.80 | 6.005 | 6,033,422 |
| 30 Oct 2024 | 5.89 | -0.12 | -2.00% | 5.87 | 6.05 | 2,414,739 |
| 29 Oct 2024 | 6.01 | 0.11 | 1.86% | 5.80 | 6.02 | 1,900,009 |
| 28 Oct 2024 | 5.90 | 0.13 | 2.25% | 5.80 | 6.00 | 2,286,439 |
| 25 Oct 2024 | 5.77 | -0.09 | -1.54% | 5.76 | 5.93 | 1,583,536 |
| 24 Oct 2024 | 5.86 | 0.28 | 5.02% | 5.60 | 5.92 | 3,066,360 |
| 23 Oct 2024 | 5.58 | -0.20 | -3.46% | 5.55 | 5.785 | 2,988,427 |
| 22 Oct 2024 | 5.78 | -0.10 | -1.70% | 5.65 | 5.89 | 2,298,841 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.9441 | 5.345 | 4.63 | 4.95 | 5,257,321 | 0.2909 | 5.88% |
| 1 Month | 5.88 | 6.53 | 4.349 | 5.32 | 5,685,078 | -0.645 | -10.97% |
| 3 Months | 6.15 | 7.18 | 4.349 | 5.71 | 3,857,294 | -0.915 | -14.88% |
| 6 Months | 7.70 | 8.06 | 4.349 | 5.93 | 4,108,216 | -2.47 | -32.01% |
| 1 Year | 4.36 | 10.13 | 4.06 | 6.95 | 5,012,532 | 0.875 | 20.07% |
| 3 Years | 0.992 | 10.13 | 0.4902 | 3.53 | 6,502,595 | 4.24 | 427.72% |
| 5 Years | 6.45 | 10.4343 | 0.4902 | 3.57 | 4,818,043 | -1.22 | -18.84% |
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
