Ardelyx Inc (ARDX)
9.28
+0.13
(+1.42%)
USD |
NASDAQ |
May 07, 16:00
9.16
-0.12
(-1.29%)
Pre-Market: 09:06
Ardelyx Price: 9.28 for May 7, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 07, 2024 | 9.16 | 9.33 | 9.05 | 9.28 | 3.979M |
May 06, 2024 | 8.73 | 9.27 | 8.61 | 9.15 | 11.12M |
May 03, 2024 | 8.36 | 9.13 | 7.98 | 8.72 | 24.97M |
May 02, 2024 | 6.69 | 6.85 | 6.53 | 6.79 | 6.971M |
May 01, 2024 | 6.45 | 6.95 | 6.41 | 6.61 | 5.798M |
Apr 30, 2024 | 6.40 | 6.745 | 6.35 | 6.40 | 6.163M |
Apr 29, 2024 | 6.45 | 6.54 | 6.311 | 6.46 | 4.207M |
Apr 26, 2024 | 6.35 | 6.59 | 6.30 | 6.42 | 5.485M |
Apr 25, 2024 | 6.29 | 6.45 | 6.23 | 6.31 | 5.172M |
Apr 24, 2024 | 6.45 | 6.66 | 6.385 | 6.43 | 5.456M |
Apr 23, 2024 | 6.55 | 6.72 | 6.38 | 6.39 | 3.833M |
Apr 22, 2024 | 6.60 | 6.64 | 6.382 | 6.51 | 4.582M |
Apr 19, 2024 | 6.39 | 6.56 | 6.27 | 6.48 | 5.644M |
Apr 18, 2024 | 6.53 | 6.565 | 6.39 | 6.44 | 3.735M |
Apr 17, 2024 | 6.83 | 6.84 | 6.53 | 6.55 | 3.974M |
Apr 16, 2024 | 6.72 | 6.895 | 6.65 | 6.71 | 3.538M |
Apr 15, 2024 | 7.07 | 7.24 | 6.75 | 6.80 | 5.733M |
Apr 12, 2024 | 7.27 | 7.43 | 7.005 | 7.06 | 4.452M |
Apr 11, 2024 | 7.17 | 7.41 | 6.99 | 7.37 | 5.574M |
Apr 10, 2024 | 6.91 | 7.145 | 6.85 | 7.13 | 5.377M |
Apr 09, 2024 | 7.39 | 7.59 | 7.115 | 7.17 | 4.418M |
Apr 08, 2024 | 7.55 | 7.55 | 7.15 | 7.32 | 5.215M |
Apr 05, 2024 | 7.30 | 7.87 | 7.14 | 7.50 | 7.838M |
Apr 04, 2024 | 7.40 | 7.57 | 7.13 | 7.16 | 6.449M |
Apr 03, 2024 | 7.23 | 7.50 | 7.125 | 7.35 | 5.988M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.5101
Minimum
Jun 14 2022
9.74
Maximum
Feb 09 2024
4.322
Average
4.27
Median
Oct 10 2019
Price Benchmarks
Nektar Therapeutics | 1.51 |
Rigel Pharmaceuticals Inc | 1.195 |
Omeros Corp | 3.64 |
Vistagen Therapeutics Inc | 4.66 |
Karyopharm Therapeutics Inc | 1.10 |
Price Related Metrics
PS Ratio | 13.24 |
Price to Book Value | 14.39 |
Earnings Yield | -3.12% |
Market Cap | 2.171B |