ARDX - ARDELYX, INC.
IEX Last Trade
4.835
0.030 0.620%
Share volume: 36,153
Last Updated: Thu 26 Dec 2024 08:30:00 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$4.80
0.03
0.62%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $4.83 | $4.83 | $4.86 | $4.86 | $4.63 | $4.63 | $4.64 | $4.64 | 3,224,707 | $3,216,904.00 |
| 12/23/2024 | $4.78 | $4.78 | $4.82 | $4.82 | $4.57 | $4.57 | $4.58 | $4.58 | 3,613,970 | $3,613,970.00 |
| 12/20/2024 | $4.63 | $4.63 | $4.96 | $4.96 | $4.58 | $4.58 | $4.82 | $4.82 | 5,041,710 | $5,041,048.00 |
| 12/19/2024 | $4.67 | $4.67 | $4.76 | $4.76 | $4.53 | $4.53 | $4.69 | $4.69 | 5,721,543 | $5,721,543.00 |
| 12/18/2024 | $4.78 | $4.78 | $4.79 | $4.79 | $4.32 | $4.32 | $4.61 | $4.61 | 9,154,360 | $9,154,360.00 |
| 12/17/2024 | $5.33 | $5.33 | $5.47 | $5.47 | $4.65 | $4.65 | $4.66 | $4.66 | 7,453,635 | $7,453,635.00 |
| 12/16/2024 | $5.17 | $5.17 | $5.45 | $5.45 | $5.12 | $5.12 | $5.39 | $5.39 | 2,870,620 | $2,870,620.00 |
| 12/13/2024 | $5.24 | $5.24 | $5.31 | $5.31 | $5.13 | $5.13 | $5.22 | $5.22 | 2,127,265 | $2,127,265.00 |